RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
光韵达300227.SZ
最近收盘价8.812026-07-17
最近交易日2026-07-17
成交量（股）29,676,966
成交额（元）272,465,782
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-09-04 | 2024-09-11 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.84 | 9.86 | 8.71 | 8.81 | 8.81 | qfq | 29,676,966 | 272,465,782 | -11.37% |
| 2026-07-16 | 9.01 | 9.99 | 8.76 | 9.94 | 9.94 | qfq | 36,710,672 | 350,652,427 | 9.11% |
| 2026-07-15 | 9.25 | 9.36 | 8.96 | 9.11 | 9.11 | qfq | 16,015,560 | 146,736,722 | -1.41% |
| 2026-07-14 | 9.06 | 9.25 | 8.62 | 9.24 | 9.24 | qfq | 18,893,130 | 168,628,761 | 2.78% |
| 2026-07-13 | 9.90 | 9.99 | 8.96 | 8.99 | 8.99 | qfq | 27,900,707 | 262,217,898 | -9.47% |
| 2026-07-10 | 10.00 | 10.50 | 9.91 | 9.93 | 9.93 | qfq | 24,799,984 | 252,741,479 | -1.39% |
| 2026-07-09 | 9.96 | 10.32 | 9.73 | 10.07 | 10.07 | qfq | 21,515,020 | 215,520,052 | 1.10% |
| 2026-07-08 | 10.39 | 10.39 | 9.81 | 9.96 | 9.96 | qfq | 24,532,700 | 245,835,002 | -3.30% |
| 2026-07-07 | 10.54 | 10.88 | 10.19 | 10.30 | 10.30 | qfq | 25,671,000 | 268,241,816 | -4.01% |
| 2026-07-06 | 11.40 | 11.69 | 10.63 | 10.73 | 10.73 | qfq | 36,063,500 | 395,351,949 | -6.12% |
| 2026-07-03 | 11.48 | 11.70 | 11.05 | 11.43 | 11.43 | qfq | 29,916,670 | 340,241,833 | 0.53% |
| 2026-07-02 | 11.21 | 12.09 | 10.87 | 11.37 | 11.37 | qfq | 50,231,430 | 583,383,989 | -1.98% |
| 2026-07-01 | 11.93 | 12.24 | 11.36 | 11.60 | 11.60 | qfq | 53,433,722 | 627,835,342 | -2.52% |
| 2026-06-30 | 11.75 | 12.15 | 11.36 | 11.90 | 11.90 | qfq | 42,631,683 | 505,279,205 | 0.00% |
| 2026-06-29 | 12.69 | 12.95 | 11.45 | 11.90 | 11.90 | qfq | 64,587,420 | 774,223,597 | -4.03% |
| 2026-06-26 | 13.60 | 13.77 | 12.31 | 12.40 | 12.40 | qfq | 87,002,463 | 1,121,418,370 | -8.49% |
| 2026-06-25 | 11.90 | 14.02 | 11.85 | 13.55 | 13.55 | qfq | 113,779,643 | 1,546,211,044 | 16.01% |
| 2026-06-24 | 11.15 | 11.88 | 11.15 | 11.68 | 11.68 | qfq | 33,774,300 | 391,927,655 | 3.09% |
| 2026-06-23 | 11.25 | 11.58 | 10.89 | 11.33 | 11.33 | qfq | 25,764,007 | 290,217,544 | 0.18% |
| 2026-06-22 | 10.78 | 11.33 | 10.52 | 11.31 | 11.31 | qfq | 32,828,636 | 361,208,758 | 4.92% |
| 2026-06-18 | 11.25 | 11.45 | 10.68 | 10.78 | 10.78 | qfq | 27,330,305 | 300,964,601 | -5.02% |
| 2026-06-17 | 11.06 | 11.59 | 11.01 | 11.35 | 11.35 | qfq | 23,582,500 | 268,477,199 | 0.44% |
| 2026-06-16 | 10.85 | 11.44 | 10.52 | 11.30 | 11.30 | qfq | 29,302,975 | 321,411,496 | 4.15% |
| 2026-06-15 | 9.86 | 10.88 | 9.80 | 10.85 | 10.85 | qfq | 34,460,550 | 362,504,204 | 11.05% |
| 2026-06-12 | 10.08 | 10.26 | 9.71 | 9.77 | 9.77 | qfq | 16,297,980 | 162,194,961 | -1.81% |
| 2026-06-11 | 9.90 | 10.18 | 9.85 | 9.95 | 9.95 | qfq | 13,866,600 | 138,316,785 | -0.50% |
| 2026-06-10 | 10.29 | 10.37 | 9.89 | 10.00 | 10.00 | qfq | 19,913,640 | 200,387,406 | -4.76% |
| 2026-06-09 | 10.23 | 10.58 | 10.00 | 10.50 | 10.50 | qfq | 20,131,863 | 208,775,944 | 3.65% |
| 2026-06-08 | 10.46 | 10.81 | 10.00 | 10.13 | 10.13 | qfq | 22,166,460 | 229,648,080 | -6.29% |
| 2026-06-05 | 10.82 | 11.27 | 10.55 | 10.81 | 10.81 | qfq | 24,841,220 | 271,967,119 | -0.37% |
| 2026-06-04 | 10.98 | 11.20 | 10.57 | 10.85 | 10.85 | qfq | 27,662,484 | 300,784,643 | -3.90% |
| 2026-06-03 | 10.97 | 11.73 | 10.85 | 11.29 | 11.29 | qfq | 38,050,475 | 433,935,527 | 2.45% |
| 2026-06-02 | 10.98 | 11.24 | 10.86 | 11.02 | 11.02 | qfq | 19,423,155 | 214,760,853 | 0.09% |
| 2026-06-01 | 11.14 | 11.19 | 10.63 | 11.01 | 11.01 | qfq | 28,078,688 | 306,738,191 | -0.72% |
| 2026-05-29 | 11.33 | 12.25 | 11.00 | 11.09 | 11.09 | qfq | 42,923,317 | 497,382,827 | -0.36% |
| 2026-05-28 | 10.26 | 11.42 | 10.11 | 11.13 | 11.13 | qfq | 27,507,360 | 296,265,869 | 8.06% |
| 2026-05-27 | 10.49 | 10.63 | 10.21 | 10.30 | 10.30 | qfq | 19,138,022 | 198,558,591 | -1.90% |
| 2026-05-26 | 11.09 | 11.10 | 10.35 | 10.50 | 10.50 | qfq | 22,941,000 | 243,183,913 | -3.31% |
| 2026-05-25 | 10.90 | 11.04 | 10.59 | 10.86 | 10.86 | qfq | 19,764,160 | 212,394,962 | -0.46% |
| 2026-05-22 | 10.92 | 11.08 | 10.63 | 10.91 | 10.91 | qfq | 17,733,000 | 192,430,189 | 1.30% |
| 2026-05-21 | 11.55 | 11.79 | 10.70 | 10.77 | 10.77 | qfq | 26,742,780 | 303,807,593 | -5.61% |
| 2026-05-20 | 11.31 | 11.63 | 11.11 | 11.41 | 11.41 | qfq | 15,809,820 | 180,094,376 | 0.00% |
| 2026-05-19 | 11.45 | 11.45 | 11.01 | 11.41 | 11.41 | qfq | 17,141,900 | 192,356,763 | 0.00% |
| 2026-05-18 | 11.31 | 11.66 | 11.15 | 11.41 | 11.41 | qfq | 18,583,405 | 212,865,448 | 0.71% |
| 2026-05-15 | 11.60 | 11.76 | 11.21 | 11.33 | 11.33 | qfq | 18,646,404 | 213,717,710 | -2.33% |
| 2026-05-14 | 11.98 | 12.07 | 11.56 | 11.60 | 11.60 | qfq | 19,810,000 | 231,926,071 | -3.17% |
| 2026-05-13 | 11.90 | 12.11 | 11.67 | 11.98 | 11.98 | qfq | 25,152,020 | 300,000,750 | -0.58% |
| 2026-05-12 | 11.70 | 12.10 | 11.58 | 12.05 | 12.05 | qfq | 27,702,240 | 329,464,584 | 2.64% |
| 2026-05-11 | 11.76 | 11.96 | 11.41 | 11.74 | 11.74 | qfq | 23,165,232 | 270,687,881 | 0.09% |
| 2026-05-08 | 11.88 | 11.88 | 11.52 | 11.73 | 11.73 | qfq | 19,681,080 | 230,737,635 | -1.84% |
| 2026-05-07 | 11.27 | 12.08 | 11.19 | 11.95 | 11.95 | qfq | 31,775,960 | 371,426,900 | 6.70% |
| 2026-05-06 | 11.05 | 11.36 | 10.90 | 11.20 | 11.20 | qfq | 25,123,250 | 279,966,826 | 1.91% |
| 2026-04-30 | 11.05 | 11.25 | 10.84 | 10.99 | 10.99 | qfq | 15,975,340 | 175,636,373 | -0.36% |
| 2026-04-29 | 10.80 | 11.17 | 10.80 | 11.03 | 11.03 | qfq | 13,762,422 | 151,918,671 | 1.19% |
| 2026-04-28 | 11.11 | 11.20 | 10.81 | 10.90 | 10.90 | qfq | 15,888,440 | 173,571,964 | -2.77% |
| 2026-04-27 | 11.30 | 11.39 | 11.02 | 11.21 | 11.21 | qfq | 15,428,300 | 172,778,542 | -0.97% |
| 2026-04-24 | 11.56 | 11.76 | 11.26 | 11.32 | 11.32 | qfq | 17,078,100 | 194,592,155 | -3.08% |
| 2026-04-23 | 12.15 | 12.25 | 11.63 | 11.68 | 11.68 | qfq | 21,733,370 | 257,071,296 | -4.18% |
| 2026-04-22 | 11.92 | 12.41 | 11.77 | 12.19 | 12.19 | qfq | 25,164,476 | 305,338,863 | 2.44% |
| 2026-04-21 | 11.71 | 12.07 | 11.44 | 11.90 | 11.90 | qfq | 18,502,200 | 216,592,374 | 1.19% |
| 2026-04-20 | 11.81 | 11.88 | 11.54 | 11.76 | 11.76 | qfq | 17,664,162 | 206,743,966 | -0.84% |
| 2026-04-17 | 11.91 | 12.19 | 11.80 | 11.86 | 11.86 | qfq | 18,302,342 | 218,287,629 | -1.00% |
| 2026-04-16 | 12.03 | 12.18 | 11.78 | 11.98 | 11.98 | qfq | 20,060,720 | 239,882,838 | -0.58% |
| 2026-04-15 | 12.35 | 12.52 | 11.97 | 12.05 | 12.05 | qfq | 22,931,520 | 280,119,434 | -2.19% |
| 2026-04-14 | 12.72 | 12.74 | 12.20 | 12.32 | 12.32 | qfq | 21,301,990 | 264,331,762 | -1.20% |
| 2026-04-13 | 12.51 | 12.75 | 12.36 | 12.47 | 12.47 | qfq | 18,355,080 | 229,353,420 | -1.81% |
| 2026-04-10 | 12.82 | 13.12 | 12.67 | 12.70 | 12.70 | qfq | 28,343,100 | 364,551,846 | -1.32% |
| 2026-04-09 | 12.06 | 13.28 | 12.06 | 12.87 | 12.87 | qfq | 47,912,557 | 618,110,980 | 4.80% |
| 2026-04-08 | 11.25 | 12.38 | 11.20 | 12.28 | 12.28 | qfq | 37,666,660 | 445,222,899 | 12.45% |
| 2026-04-07 | 10.98 | 11.19 | 10.84 | 10.92 | 10.92 | qfq | 12,319,006 | 134,745,967 | 0.00% |
| 2026-04-03 | 11.32 | 11.58 | 10.90 | 10.92 | 10.92 | qfq | 16,683,280 | 185,658,781 | -2.33% |
| 2026-04-02 | 11.03 | 11.35 | 10.94 | 11.18 | 11.18 | qfq | 17,688,133 | 196,483,699 | 0.54% |
| 2026-04-01 | 11.20 | 11.38 | 11.02 | 11.12 | 11.12 | qfq | 17,685,500 | 197,394,387 | 3.06% |
| 2026-03-31 | 10.91 | 11.22 | 10.78 | 10.79 | 10.79 | qfq | 14,810,150 | 162,885,004 | -1.28% |
| 2026-03-30 | 10.90 | 10.98 | 10.60 | 10.93 | 10.93 | qfq | 13,110,030 | 142,017,117 | -0.73% |
| 2026-03-27 | 10.58 | 11.16 | 10.58 | 11.01 | 11.01 | qfq | 15,293,069 | 166,914,525 | 2.04% |
| 2026-03-26 | 11.07 | 11.09 | 10.65 | 10.79 | 10.79 | qfq | 16,821,900 | 182,745,970 | -3.32% |
| 2026-03-25 | 10.84 | 11.40 | 10.80 | 11.16 | 11.16 | qfq | 19,720,220 | 219,701,923 | 3.72% |
| 2026-03-24 | 10.61 | 10.78 | 10.10 | 10.76 | 10.76 | qfq | 23,389,970 | 244,523,010 | 6.43% |
| 2026-03-23 | 11.12 | 11.12 | 9.95 | 10.11 | 10.11 | qfq | 30,468,036 | 318,941,821 | -9.97% |
| 2026-03-20 | 12.01 | 12.08 | 11.13 | 11.23 | 11.23 | qfq | 27,245,100 | 314,121,987 | -6.03% |
| 2026-03-19 | 12.28 | 12.40 | 11.80 | 11.95 | 11.95 | qfq | 19,504,932 | 235,462,761 | -4.02% |
| 2026-03-18 | 12.36 | 12.53 | 12.20 | 12.45 | 12.45 | qfq | 12,375,896 | 152,873,532 | 1.06% |
| 2026-03-17 | 13.10 | 13.28 | 12.28 | 12.32 | 12.32 | qfq | 22,783,500 | 285,253,675 | -4.72% |
| 2026-03-16 | 12.88 | 12.97 | 12.40 | 12.93 | 12.93 | qfq | 21,973,500 | 278,859,946 | 0.00% |
| 2026-03-13 | 12.38 | 13.15 | 12.20 | 12.93 | 12.93 | qfq | 31,781,690 | 406,883,779 | 4.44% |
| 2026-03-12 | 12.87 | 12.90 | 12.21 | 12.38 | 12.38 | qfq | 26,532,240 | 330,581,703 | -3.58% |
| 2026-03-11 | 13.37 | 13.50 | 12.82 | 12.84 | 12.84 | qfq | 24,002,740 | 314,656,809 | -4.11% |
| 2026-03-10 | 13.06 | 13.48 | 12.95 | 13.39 | 13.39 | qfq | 26,089,040 | 346,496,466 | 3.80% |
| 2026-03-09 | 12.83 | 13.06 | 12.30 | 12.90 | 12.90 | qfq | 31,704,370 | 401,718,654 | -2.49% |
| 2026-03-06 | 13.15 | 13.49 | 13.01 | 13.23 | 13.23 | qfq | 23,754,400 | 314,797,456 | -0.15% |
| 2026-03-05 | 13.65 | 13.75 | 13.17 | 13.25 | 13.25 | qfq | 34,758,000 | 464,548,035 | 1.77% |
| 2026-03-04 | 12.00 | 13.40 | 12.00 | 13.02 | 13.02 | qfq | 52,473,126 | 678,024,926 | 8.50% |
| 2026-03-03 | 12.92 | 13.08 | 11.96 | 12.00 | 12.00 | qfq | 33,167,144 | 410,191,061 | -6.61% |
| 2026-03-02 | 13.28 | 13.73 | 12.72 | 12.85 | 12.85 | qfq | 39,651,928 | 517,789,165 | -4.39% |
| 2026-02-27 | 13.21 | 13.48 | 13.15 | 13.44 | 13.44 | qfq | 21,023,683 | 279,413,822 | 0.52% |
| 2026-02-26 | 12.70 | 13.57 | 12.70 | 13.37 | 13.37 | qfq | 32,797,172 | 432,953,357 | 5.28% |
| 2026-02-25 | 12.80 | 12.85 | 12.53 | 12.70 | 12.70 | qfq | 20,777,812 | 262,897,237 | -0.70% |
| 2026-02-24 | 13.18 | 13.27 | 12.79 | 12.79 | 12.79 | qfq | 25,195,120 | 327,804,156 | -1.01% |
| 2026-02-13 | 12.75 | 13.29 | 12.72 | 12.92 | 12.92 | qfq | 22,686,560 | 296,456,367 | 0.94% |
| 2026-02-12 | 13.04 | 13.09 | 12.76 | 12.80 | 12.80 | qfq | 21,586,100 | 277,778,794 | -2.22% |
| 2026-02-11 | 13.01 | 13.35 | 12.95 | 13.09 | 13.09 | qfq | 21,310,260 | 279,342,218 | -0.15% |
| 2026-02-10 | 13.18 | 13.29 | 12.81 | 13.11 | 13.11 | qfq | 26,082,721 | 340,745,741 | -0.83% |
| 2026-02-09 | 12.95 | 13.26 | 12.48 | 13.22 | 13.22 | qfq | 38,485,959 | 498,480,870 | 4.26% |
| 2026-02-06 | 12.79 | 13.28 | 12.50 | 12.68 | 12.68 | qfq | 39,807,953 | 513,651,862 | -1.78% |
| 2026-02-05 | 12.82 | 13.35 | 12.71 | 12.91 | 12.91 | qfq | 33,510,920 | 435,171,198 | 0.70% |
| 2026-02-04 | 12.75 | 13.06 | 12.62 | 12.82 | 12.82 | qfq | 32,462,143 | 415,588,367 | 0.55% |
| 2026-02-03 | 12.64 | 12.95 | 12.49 | 12.75 | 12.75 | qfq | 42,766,968 | 546,058,405 | 1.84% |
| 2026-02-02 | 11.77 | 13.10 | 11.71 | 12.52 | 12.52 | qfq | 76,335,293 | 962,539,001 | 6.73% |
| 2026-01-30 | 11.50 | 11.90 | 11.09 | 11.73 | 11.73 | qfq | 34,157,235 | 394,110,852 | 0.77% |
| 2026-01-29 | 11.80 | 12.17 | 11.52 | 11.64 | 11.64 | qfq | 35,668,560 | 420,492,889 | -1.36% |
| 2026-01-28 | 12.29 | 12.35 | 11.71 | 11.80 | 11.80 | qfq | 41,786,908 | 497,362,310 | -4.92% |
| 2026-01-27 | 12.11 | 12.60 | 11.85 | 12.41 | 12.41 | qfq | 38,270,188 | 467,696,753 | 1.06% |
| 2026-01-26 | 11.83 | 12.94 | 11.72 | 12.28 | 12.28 | qfq | 59,847,464 | 743,134,144 | 3.72% |
| 2026-01-23 | 11.60 | 11.88 | 11.50 | 11.84 | 11.84 | qfq | 40,751,810 | 477,965,074 | 1.81% |
| 2026-01-22 | 11.24 | 11.88 | 11.13 | 11.63 | 11.63 | qfq | 54,912,482 | 635,825,894 | 3.47% |
| 2026-01-21 | 11.27 | 11.30 | 11.01 | 11.24 | 11.24 | qfq | 29,776,900 | 332,336,460 | 0.63% |
| 2026-01-20 | 11.24 | 11.56 | 10.98 | 11.17 | 11.17 | qfq | 51,904,890 | 582,710,217 | -1.59% |
| 2026-01-19 | 10.51 | 12.40 | 10.42 | 11.35 | 11.35 | qfq | 87,697,467 | 1,011,620,060 | 8.30% |
| 2026-01-16 | 10.01 | 10.63 | 9.97 | 10.48 | 10.48 | qfq | 39,636,699 | 409,419,669 | 5.12% |
| 2026-01-15 | 9.90 | 10.00 | 9.76 | 9.97 | 9.97 | qfq | 16,881,080 | 166,901,758 | -0.40% |
| 2026-01-14 | 10.00 | 10.20 | 9.83 | 10.01 | 10.01 | qfq | 25,663,040 | 257,732,051 | 0.20% |
| 2026-01-13 | 10.29 | 10.31 | 9.96 | 9.99 | 9.99 | qfq | 27,413,215 | 276,609,349 | -3.48% |
| 2026-01-12 | 10.16 | 10.42 | 10.11 | 10.35 | 10.35 | qfq | 33,986,170 | 349,263,846 | 3.19% |
| 2026-01-09 | 9.91 | 10.15 | 9.85 | 10.03 | 10.03 | qfq | 30,660,520 | 306,742,160 | 2.24% |
| 2026-01-08 | 9.70 | 9.89 | 9.66 | 9.81 | 9.81 | qfq | 21,148,162 | 206,988,286 | 0.41% |
| 2026-01-07 | 9.80 | 9.89 | 9.55 | 9.77 | 9.77 | qfq | 29,098,196 | 282,638,411 | -0.61% |
| 2026-01-06 | 9.89 | 10.09 | 9.74 | 9.83 | 9.83 | qfq | 38,699,597 | 383,005,818 | -1.11% |
| 2026-01-05 | 9.25 | 9.99 | 9.11 | 9.94 | 9.94 | qfq | 50,870,176 | 495,630,512 | 7.93% |
| 2025-12-31 | 9.06 | 9.24 | 9.01 | 9.21 | 9.21 | qfq | 15,724,334 | 143,847,855 | 1.66% |
| 2025-12-30 | 9.07 | 9.15 | 9.00 | 9.06 | 9.06 | qfq | 10,656,100 | 96,809,052 | -0.44% |
| 2025-12-29 | 8.97 | 9.13 | 8.95 | 9.10 | 9.10 | qfq | 13,088,200 | 118,748,173 | 1.22% |
| 2025-12-26 | 9.12 | 9.13 | 8.93 | 8.99 | 8.99 | qfq | 11,520,300 | 103,977,819 | -1.21% |
| 2025-12-25 | 9.00 | 9.11 | 8.91 | 9.10 | 9.10 | qfq | 13,129,494 | 118,683,327 | 2.13% |
| 2025-12-24 | 8.69 | 8.96 | 8.68 | 8.91 | 8.91 | qfq | 11,570,400 | 102,729,401 | 2.41% |
| 2025-12-23 | 8.80 | 8.90 | 8.68 | 8.70 | 8.70 | qfq | 8,443,574 | 73,907,934 | -1.58% |
| 2025-12-22 | 8.86 | 8.90 | 8.82 | 8.84 | 8.84 | qfq | 8,418,900 | 74,557,462 | -0.34% |
| 2025-12-19 | 8.65 | 8.87 | 8.65 | 8.87 | 8.87 | qfq | 10,976,600 | 96,431,704 | 2.31% |
| 2025-12-18 | 8.48 | 8.78 | 8.46 | 8.67 | 8.67 | qfq | 9,450,734 | 82,110,071 | 1.40% |
| 2025-12-17 | 8.53 | 8.62 | 8.29 | 8.55 | 8.55 | qfq | 12,421,300 | 104,822,210 | 0.23% |
| 2025-12-16 | 8.79 | 8.82 | 8.49 | 8.53 | 8.53 | qfq | 12,046,100 | 103,501,448 | -3.18% |
| 2025-12-15 | 8.76 | 8.91 | 8.63 | 8.81 | 8.81 | qfq | 10,960,070 | 96,439,966 | 0.34% |
| 2025-12-12 | 8.75 | 8.96 | 8.73 | 8.78 | 8.78 | qfq | 10,619,940 | 94,047,837 | 0.11% |
| 2025-12-11 | 8.91 | 8.97 | 8.77 | 8.77 | 8.77 | qfq | 9,967,800 | 88,349,248 | -1.24% |
| 2025-12-10 | 9.03 | 9.09 | 8.79 | 8.88 | 8.88 | qfq | 12,568,642 | 111,730,183 | -2.20% |
| 2025-12-09 | 9.06 | 9.13 | 8.99 | 9.08 | 9.08 | qfq | 11,052,944 | 100,101,013 | -0.22% |
| 2025-12-08 | 8.91 | 9.18 | 8.90 | 9.10 | 9.10 | qfq | 14,311,209 | 130,039,439 | 2.59% |
| 2025-12-05 | 8.71 | 8.88 | 8.66 | 8.87 | 8.87 | qfq | 7,325,604 | 64,556,558 | 1.49% |
| 2025-12-04 | 8.81 | 8.91 | 8.69 | 8.74 | 8.74 | qfq | 9,726,314 | 85,629,764 | -0.34% |
| 2025-12-03 | 8.96 | 8.96 | 8.71 | 8.77 | 8.77 | qfq | 9,908,100 | 87,162,649 | -2.23% |
| 2025-12-02 | 8.93 | 8.99 | 8.82 | 8.97 | 8.97 | qfq | 8,384,140 | 74,789,557 | 0.00% |
| 2025-12-01 | 8.95 | 9.09 | 8.90 | 8.97 | 8.97 | qfq | 11,156,545 | 100,307,413 | 0.22% |
| 2025-11-28 | 8.76 | 8.97 | 8.72 | 8.95 | 8.95 | qfq | 12,113,400 | 107,473,271 | 2.64% |
| 2025-11-27 | 8.78 | 8.83 | 8.70 | 8.72 | 8.72 | qfq | 8,396,400 | 73,620,823 | -0.57% |
| 2025-11-26 | 8.92 | 8.95 | 8.73 | 8.77 | 8.77 | qfq | 10,091,762 | 89,170,645 | -1.46% |
| 2025-11-25 | 8.88 | 8.99 | 8.76 | 8.90 | 8.90 | qfq | 11,268,112 | 100,357,053 | 0.23% |
| 2025-11-24 | 8.49 | 8.90 | 8.45 | 8.88 | 8.88 | qfq | 15,845,300 | 138,061,374 | 5.71% |
| 2025-11-21 | 8.78 | 8.85 | 8.37 | 8.40 | 8.40 | qfq | 16,194,144 | 138,220,354 | -5.08% |
| 2025-11-20 | 8.92 | 9.02 | 8.81 | 8.85 | 8.85 | qfq | 9,149,440 | 81,301,678 | -0.45% |
| 2025-11-19 | 9.03 | 9.08 | 8.83 | 8.89 | 8.89 | qfq | 13,297,300 | 118,652,213 | -1.88% |
| 2025-11-18 | 9.42 | 9.42 | 9.02 | 9.06 | 9.06 | qfq | 21,560,680 | 197,076,373 | -3.92% |
| 2025-11-17 | 9.28 | 9.46 | 9.27 | 9.43 | 9.43 | qfq | 11,949,600 | 112,019,006 | 1.29% |
| 2025-11-14 | 9.31 | 9.43 | 9.18 | 9.31 | 9.31 | qfq | 13,275,745 | 123,842,239 | -0.43% |
| 2025-11-13 | 9.22 | 9.53 | 9.14 | 9.35 | 9.35 | qfq | 15,759,115 | 147,426,933 | 2.07% |
| 2025-11-12 | 9.28 | 9.31 | 9.06 | 9.16 | 9.16 | qfq | 12,529,090 | 114,579,106 | -1.29% |
| 2025-11-11 | 9.39 | 9.51 | 9.26 | 9.28 | 9.28 | qfq | 15,157,510 | 141,880,548 | -1.07% |
| 2025-11-10 | 9.45 | 9.60 | 9.31 | 9.38 | 9.38 | qfq | 16,761,600 | 157,849,265 | -1.05% |
| 2025-11-07 | 9.45 | 9.70 | 9.26 | 9.48 | 9.48 | qfq | 25,836,630 | 245,371,494 | 0.32% |
| 2025-11-06 | 9.59 | 9.62 | 9.40 | 9.45 | 9.45 | qfq | 19,049,481 | 180,351,511 | -1.25% |
| 2025-11-05 | 9.57 | 9.69 | 9.50 | 9.57 | 9.57 | qfq | 17,222,561 | 164,873,074 | -0.83% |
| 2025-11-04 | 9.66 | 9.74 | 9.50 | 9.65 | 9.65 | qfq | 18,315,632 | 176,233,557 | -0.72% |
| 2025-11-03 | 9.67 | 9.76 | 9.48 | 9.72 | 9.72 | qfq | 18,896,600 | 181,925,796 | 0.52% |
| 2025-10-31 | 9.73 | 9.81 | 9.57 | 9.67 | 9.67 | qfq | 28,695,164 | 277,639,032 | -0.51% |
| 2025-10-30 | 9.61 | 10.06 | 9.42 | 9.72 | 9.72 | qfq | 51,731,850 | 501,451,725 | -1.32% |
| 2025-10-29 | 9.92 | 10.20 | 9.78 | 9.85 | 9.85 | qfq | 41,863,885 | 415,903,462 | -1.10% |
| 2025-10-28 | 10.50 | 10.52 | 9.78 | 9.96 | 9.96 | qfq | 53,155,150 | 533,589,018 | -5.32% |
| 2025-10-27 | 9.97 | 10.77 | 9.85 | 10.52 | 10.52 | qfq | 69,671,144 | 718,292,346 | 5.31% |
| 2025-10-24 | 9.39 | 10.28 | 9.31 | 9.99 | 9.99 | qfq | 72,512,025 | 718,557,799 | 8.59% |
| 2025-10-23 | 8.84 | 9.25 | 8.72 | 9.20 | 9.20 | qfq | 23,490,300 | 211,436,069 | 5.02% |
| 2025-10-22 | 8.75 | 8.93 | 8.68 | 8.76 | 8.76 | qfq | 10,168,520 | 89,374,600 | 0.11% |
| 2025-10-21 | 8.75 | 8.79 | 8.59 | 8.75 | 8.75 | qfq | 11,014,600 | 96,014,367 | 0.69% |
| 2025-10-20 | 8.37 | 8.83 | 8.34 | 8.69 | 8.69 | qfq | 17,953,400 | 154,281,014 | 5.21% |
| 2025-10-17 | 8.58 | 8.62 | 8.25 | 8.26 | 8.26 | qfq | 13,938,030 | 116,944,077 | -4.07% |
| 2025-10-16 | 8.84 | 8.84 | 8.53 | 8.61 | 8.61 | qfq | 12,156,380 | 105,465,164 | -2.71% |
| 2025-10-15 | 8.78 | 8.87 | 8.61 | 8.85 | 8.85 | qfq | 11,127,540 | 97,656,030 | 1.14% |
| 2025-10-14 | 9.10 | 9.19 | 8.68 | 8.75 | 8.75 | qfq | 21,588,617 | 192,301,388 | -3.85% |
| 2025-10-13 | 8.87 | 9.10 | 8.63 | 9.10 | 9.10 | qfq | 18,962,431 | 169,663,813 | -1.41% |
| 2025-10-10 | 9.69 | 9.69 | 9.20 | 9.23 | 9.23 | qfq | 23,938,110 | 224,901,792 | -4.94% |
| 2025-10-09 | 9.55 | 9.78 | 9.51 | 9.71 | 9.71 | qfq | 23,953,884 | 231,929,609 | 2.21% |
| 2025-09-30 | 9.68 | 9.74 | 9.47 | 9.50 | 9.50 | qfq | 17,946,550 | 172,731,761 | -1.55% |
| 2025-09-29 | 9.59 | 9.76 | 9.41 | 9.65 | 9.65 | qfq | 21,189,760 | 204,197,697 | 2.22% |
| 2025-09-26 | 9.70 | 9.72 | 9.40 | 9.44 | 9.44 | qfq | 20,164,100 | 192,059,114 | -3.48% |
| 2025-09-25 | 9.88 | 9.93 | 9.72 | 9.78 | 9.78 | qfq | 21,548,803 | 211,260,757 | -1.71% |
| 2025-09-24 | 9.60 | 9.97 | 9.53 | 9.95 | 9.95 | qfq | 30,116,182 | 295,912,359 | 3.22% |
| 2025-09-23 | 9.80 | 9.88 | 9.36 | 9.64 | 9.64 | qfq | 21,862,674 | 208,522,095 | -1.83% |
| 2025-09-22 | 9.57 | 9.84 | 9.45 | 9.82 | 9.82 | qfq | 24,796,440 | 240,197,782 | 2.29% |
| 2025-09-19 | 9.51 | 9.78 | 9.50 | 9.60 | 9.60 | qfq | 21,631,795 | 208,887,143 | 0.42% |
| 2025-09-18 | 9.55 | 9.88 | 9.39 | 9.56 | 9.56 | qfq | 24,750,202 | 238,555,298 | 0.00% |
| 2025-09-17 | 9.50 | 9.73 | 9.43 | 9.56 | 9.56 | qfq | 16,845,175 | 161,799,911 | 0.10% |
| 2025-09-16 | 9.20 | 9.58 | 9.11 | 9.55 | 9.55 | qfq | 22,144,400 | 207,801,777 | 3.92% |
| 2025-09-15 | 9.38 | 9.42 | 9.17 | 9.19 | 9.19 | qfq | 12,193,400 | 112,572,198 | -2.03% |
| 2025-09-12 | 9.32 | 9.50 | 9.26 | 9.38 | 9.38 | qfq | 17,550,440 | 165,044,183 | -0.21% |
| 2025-09-11 | 8.96 | 9.41 | 8.86 | 9.40 | 9.40 | qfq | 22,783,490 | 209,709,487 | 4.68% |
| 2025-09-10 | 8.96 | 9.11 | 8.92 | 8.98 | 8.98 | qfq | 12,307,992 | 110,786,551 | -0.11% |
| 2025-09-09 | 9.28 | 9.28 | 8.96 | 8.99 | 8.99 | qfq | 18,439,651 | 167,164,237 | -3.44% |
| 2025-09-08 | 9.32 | 9.40 | 9.08 | 9.31 | 9.31 | qfq | 18,714,805 | 172,752,529 | -0.21% |
| 2025-09-05 | 9.10 | 9.37 | 9.05 | 9.33 | 9.33 | qfq | 20,451,704 | 188,395,672 | 2.64% |
| 2025-09-04 | 9.60 | 9.73 | 8.92 | 9.09 | 9.09 | qfq | 34,184,700 | 318,802,283 | -4.72% |
| 2025-09-03 | 10.13 | 10.13 | 9.52 | 9.54 | 9.54 | qfq | 34,667,862 | 338,233,564 | -6.38% |
| 2025-09-02 | 10.30 | 10.33 | 9.77 | 10.19 | 10.19 | qfq | 47,337,074 | 475,321,329 | -1.92% |
| 2025-09-01 | 9.93 | 10.80 | 9.93 | 10.39 | 10.39 | qfq | 58,677,209 | 608,814,062 | 4.63% |
| 2025-08-29 | 10.23 | 10.25 | 9.88 | 9.93 | 9.93 | qfq | 51,898,515 | 518,101,267 | -4.06% |
| 2025-08-28 | 9.75 | 10.36 | 9.57 | 10.35 | 10.35 | qfq | 80,921,942 | 810,050,967 | 6.48% |
| 2025-08-27 | 9.74 | 10.12 | 9.65 | 9.72 | 9.72 | qfq | 51,744,414 | 511,611,134 | -0.41% |
| 2025-08-26 | 9.64 | 9.83 | 9.50 | 9.76 | 9.76 | qfq | 25,798,722 | 251,200,454 | 1.14% |
| 2025-08-25 | 9.65 | 9.75 | 9.51 | 9.65 | 9.65 | qfq | 24,783,110 | 238,407,899 | 0.42% |
| 2025-08-22 | 9.57 | 9.65 | 9.45 | 9.61 | 9.61 | qfq | 22,394,410 | 214,403,408 | 0.95% |
| 2025-08-21 | 9.72 | 9.79 | 9.43 | 9.52 | 9.52 | qfq | 21,477,300 | 205,507,683 | -1.65% |
| 2025-08-20 | 9.51 | 9.68 | 9.42 | 9.68 | 9.68 | qfq | 23,157,350 | 222,172,722 | 1.26% |
| 2025-08-19 | 9.56 | 9.60 | 9.41 | 9.56 | 9.56 | qfq | 20,709,490 | 196,792,219 | -0.10% |
| 2025-08-18 | 9.19 | 9.57 | 9.19 | 9.57 | 9.57 | qfq | 32,152,110 | 303,932,127 | 4.25% |
| 2025-08-15 | 9.03 | 9.21 | 9.02 | 9.18 | 9.18 | qfq | 15,568,500 | 142,638,415 | 1.44% |
| 2025-08-14 | 9.44 | 9.44 | 9.04 | 9.05 | 9.05 | qfq | 25,492,700 | 234,706,341 | -4.13% |
| 2025-08-13 | 9.37 | 9.52 | 9.33 | 9.44 | 9.44 | qfq | 15,904,300 | 149,622,394 | 0.75% |
| 2025-08-12 | 9.47 | 9.54 | 9.31 | 9.37 | 9.37 | qfq | 15,657,995 | 146,984,626 | -1.06% |
| 2025-08-11 | 9.41 | 9.57 | 9.40 | 9.47 | 9.47 | qfq | 19,016,269 | 180,375,591 | 0.64% |
| 2025-08-08 | 9.47 | 9.59 | 9.39 | 9.41 | 9.41 | qfq | 18,803,645 | 177,965,327 | -0.63% |
| 2025-08-07 | 9.60 | 9.60 | 9.39 | 9.47 | 9.47 | qfq | 22,550,094 | 213,406,142 | -0.84% |
| 2025-08-06 | 9.42 | 9.65 | 9.42 | 9.55 | 9.55 | qfq | 29,110,600 | 278,450,405 | 1.49% |
| 2025-08-05 | 9.28 | 9.56 | 9.28 | 9.41 | 9.41 | qfq | 34,808,032 | 327,553,103 | 2.28% |
| 2025-08-04 | 8.90 | 9.22 | 8.89 | 9.20 | 9.20 | qfq | 19,103,980 | 174,376,322 | 2.45% |
| 2025-08-01 | 8.97 | 9.14 | 8.87 | 8.98 | 8.98 | qfq | 14,647,020 | 131,788,314 | 0.11% |
| 2025-07-31 | 9.06 | 9.24 | 8.92 | 8.97 | 8.97 | qfq | 19,201,380 | 174,480,897 | -1.10% |
| 2025-07-30 | 9.24 | 9.28 | 8.96 | 9.07 | 9.07 | qfq | 18,429,920 | 167,815,923 | -2.26% |
| 2025-07-29 | 9.34 | 9.37 | 9.17 | 9.28 | 9.28 | qfq | 18,457,424 | 170,477,337 | -0.85% |
| 2025-07-28 | 9.09 | 9.40 | 9.07 | 9.36 | 9.36 | qfq | 35,070,078 | 325,579,841 | 3.20% |
| 2025-07-25 | 9.04 | 9.09 | 8.98 | 9.07 | 9.07 | qfq | 10,501,500 | 94,920,887 | 0.44% |
| 2025-07-24 | 8.88 | 9.04 | 8.87 | 9.03 | 9.03 | qfq | 11,799,290 | 105,911,869 | 1.57% |
| 2025-07-23 | 9.11 | 9.14 | 8.87 | 8.89 | 8.89 | qfq | 16,398,304 | 147,354,253 | -2.41% |
| 2025-07-22 | 9.11 | 9.22 | 9.08 | 9.11 | 9.11 | qfq | 18,350,320 | 167,894,820 | -0.22% |
| 2025-07-21 | 9.08 | 9.13 | 9.03 | 9.13 | 9.13 | qfq | 11,960,000 | 108,619,829 | 0.44% |
| 2025-07-18 | 9.10 | 9.19 | 9.03 | 9.09 | 9.09 | qfq | 14,026,560 | 127,364,854 | -0.33% |
| 2025-07-17 | 8.86 | 9.12 | 8.82 | 9.12 | 9.12 | qfq | 21,869,480 | 197,298,206 | 2.70% |
| 2025-07-16 | 8.99 | 9.03 | 8.86 | 8.88 | 8.88 | qfq | 14,447,900 | 129,295,279 | -0.89% |
| 2025-07-15 | 8.99 | 9.12 | 8.77 | 8.96 | 8.96 | qfq | 19,841,205 | 176,859,068 | -0.67% |
| 2025-07-14 | 8.94 | 9.03 | 8.85 | 9.02 | 9.02 | qfq | 10,510,350 | 93,816,350 | 1.12% |
| 2025-07-11 | 8.99 | 9.00 | 8.83 | 8.92 | 8.92 | qfq | 14,872,344 | 132,433,231 | -0.89% |
| 2025-07-10 | 9.13 | 9.20 | 8.90 | 9.00 | 9.00 | qfq | 18,512,345 | 166,776,932 | -1.42% |
| 2025-07-09 | 9.34 | 9.37 | 9.10 | 9.13 | 9.13 | qfq | 23,265,645 | 214,682,048 | 0.11% |
| 2025-07-08 | 8.96 | 9.19 | 8.92 | 9.12 | 9.12 | qfq | 14,806,365 | 134,739,554 | 1.90% |
| 2025-07-07 | 8.95 | 9.00 | 8.84 | 8.95 | 8.95 | qfq | 11,250,380 | 100,441,453 | -0.11% |
| 2025-07-04 | 9.20 | 9.24 | 8.95 | 8.96 | 8.96 | qfq | 18,095,845 | 163,586,326 | -2.61% |
| 2025-07-03 | 9.04 | 9.39 | 8.96 | 9.20 | 9.20 | qfq | 20,956,260 | 193,074,454 | 2.34% |
| 2025-07-02 | 9.18 | 9.18 | 8.90 | 8.99 | 8.99 | qfq | 19,518,010 | 176,088,546 | -2.07% |
| 2025-07-01 | 9.25 | 9.33 | 9.13 | 9.18 | 9.18 | qfq | 21,815,000 | 200,970,542 | -1.18% |
| 2025-06-30 | 9.08 | 9.29 | 9.05 | 9.29 | 9.29 | qfq | 30,036,800 | 277,252,277 | 2.77% |
| 2025-06-27 | 9.01 | 9.08 | 8.95 | 9.04 | 9.04 | qfq | 18,037,132 | 162,661,699 | 0.44% |
| 2025-06-26 | 9.05 | 9.22 | 8.99 | 9.00 | 9.00 | qfq | 26,665,894 | 243,071,780 | -0.55% |
| 2025-06-25 | 8.98 | 9.07 | 8.90 | 9.05 | 9.05 | qfq | 19,574,100 | 176,269,322 | 0.22% |
| 2025-06-24 | 8.86 | 9.06 | 8.83 | 9.03 | 9.03 | qfq | 21,915,670 | 196,541,548 | 1.35% |
| 2025-06-23 | 8.74 | 8.94 | 8.65 | 8.91 | 8.91 | qfq | 17,675,740 | 155,934,014 | 2.30% |
| 2025-06-20 | 8.80 | 8.90 | 8.70 | 8.71 | 8.71 | qfq | 16,439,160 | 144,668,523 | -1.47% |
| 2025-06-19 | 9.10 | 9.16 | 8.76 | 8.84 | 8.84 | qfq | 27,387,380 | 243,538,785 | -3.49% |
| 2025-06-18 | 8.86 | 9.23 | 8.81 | 9.16 | 9.16 | qfq | 38,257,028 | 346,929,074 | 2.69% |
| 2025-06-17 | 8.89 | 8.96 | 8.78 | 8.92 | 8.92 | qfq | 26,102,640 | 231,619,027 | -1.11% |
| 2025-06-16 | 8.99 | 9.25 | 8.71 | 9.02 | 9.02 | qfq | 44,180,784 | 395,568,485 | 1.92% |
| 2025-06-13 | 8.61 | 8.87 | 8.39 | 8.85 | 8.85 | qfq | 30,470,180 | 263,752,715 | 2.19% |
| 2025-06-12 | 8.45 | 8.72 | 8.42 | 8.66 | 8.66 | qfq | 16,753,590 | 144,536,607 | 2.00% |
| 2025-06-11 | 8.47 | 8.60 | 8.46 | 8.49 | 8.49 | qfq | 9,050,125 | 77,294,488 | 0.00% |
| 2025-06-10 | 8.72 | 8.72 | 8.35 | 8.49 | 8.49 | qfq | 14,742,000 | 125,496,087 | -2.64% |
| 2025-06-09 | 8.54 | 8.72 | 8.54 | 8.72 | 8.72 | qfq | 13,033,905 | 112,810,733 | 1.99% |
| 2025-06-06 | 8.58 | 8.70 | 8.52 | 8.55 | 8.55 | qfq | 8,715,300 | 74,893,818 | -0.70% |
| 2025-06-05 | 8.55 | 8.69 | 8.46 | 8.61 | 8.61 | qfq | 11,870,500 | 101,799,538 | 0.47% |
| 2025-06-04 | 8.48 | 8.67 | 8.45 | 8.57 | 8.57 | qfq | 15,337,645 | 131,203,368 | 1.18% |
| 2025-06-03 | 8.29 | 8.74 | 8.26 | 8.47 | 8.47 | qfq | 17,016,100 | 144,993,687 | 1.93% |
| 2025-05-30 | 8.48 | 8.49 | 8.25 | 8.31 | 8.31 | qfq | 13,476,530 | 112,362,396 | -3.03% |
| 2025-05-29 | 8.50 | 8.61 | 8.36 | 8.57 | 8.57 | qfq | 18,777,290 | 159,841,292 | 1.90% |
| 2025-05-28 | 8.46 | 8.51 | 8.31 | 8.41 | 8.41 | qfq | 9,505,600 | 79,810,726 | -0.71% |
| 2025-05-27 | 8.50 | 8.54 | 8.34 | 8.47 | 8.47 | qfq | 7,680,300 | 64,802,936 | -0.47% |
| 2025-05-26 | 8.32 | 8.52 | 8.31 | 8.51 | 8.51 | qfq | 9,536,776 | 80,674,912 | 1.67% |
| 2025-05-23 | 8.53 | 8.61 | 8.30 | 8.37 | 8.37 | qfq | 11,766,260 | 99,701,965 | -1.88% |
| 2025-05-22 | 8.62 | 8.78 | 8.52 | 8.53 | 8.53 | qfq | 12,714,600 | 109,576,625 | -1.84% |
| 2025-05-21 | 8.82 | 8.89 | 8.61 | 8.69 | 8.69 | qfq | 15,208,740 | 132,139,015 | -2.25% |
| 2025-05-20 | 9.01 | 9.05 | 8.80 | 8.89 | 8.89 | qfq | 20,688,740 | 184,038,963 | -0.78% |
| 2025-05-19 | 8.67 | 9.09 | 8.66 | 8.96 | 8.96 | qfq | 29,423,278 | 262,479,329 | 3.58% |
| 2025-05-16 | 8.61 | 8.83 | 8.60 | 8.65 | 8.65 | qfq | 12,058,200 | 105,334,441 | -0.23% |
| 2025-05-15 | 8.80 | 8.97 | 8.63 | 8.67 | 8.67 | qfq | 14,079,100 | 122,718,086 | -1.92% |
| 2025-05-14 | 8.87 | 8.99 | 8.78 | 8.84 | 8.84 | qfq | 21,266,530 | 188,060,794 | -1.23% |
| 2025-05-13 | 9.27 | 9.31 | 8.92 | 8.95 | 8.95 | qfq | 30,303,060 | 274,682,691 | -3.14% |
| 2025-05-12 | 8.83 | 9.45 | 8.80 | 9.24 | 9.24 | qfq | 48,935,270 | 450,688,843 | 4.05% |
| 2025-05-09 | 9.00 | 9.09 | 8.75 | 8.88 | 8.88 | qfq | 42,241,270 | 375,579,571 | -3.37% |
| 2025-05-08 | 8.37 | 9.36 | 8.32 | 9.19 | 9.19 | qfq | 58,146,391 | 517,340,573 | 9.80% |
| 2025-05-07 | 8.24 | 8.59 | 8.15 | 8.37 | 8.37 | qfq | 25,248,240 | 211,037,145 | 2.70% |
| 2025-05-06 | 8.02 | 8.15 | 8.02 | 8.15 | 8.15 | qfq | 7,057,005 | 57,254,043 | 2.26% |
| 2025-04-30 | 7.93 | 8.04 | 7.91 | 7.97 | 7.97 | qfq | 5,809,380 | 46,385,202 | 1.01% |
| 2025-04-29 | 7.80 | 7.93 | 7.72 | 7.89 | 7.89 | qfq | 5,417,740 | 42,635,424 | 0.64% |
| 2025-04-28 | 7.82 | 7.87 | 7.73 | 7.84 | 7.84 | qfq | 5,946,300 | 46,326,879 | 0.38% |
| 2025-04-25 | 7.81 | 7.94 | 7.80 | 7.81 | 7.81 | qfq | 5,580,120 | 43,813,035 | -0.64% |
| 2025-04-24 | 7.96 | 8.03 | 7.86 | 7.86 | 7.86 | qfq | 7,636,500 | 60,506,704 | -1.38% |
| 2025-04-23 | 8.04 | 8.12 | 7.95 | 7.97 | 7.97 | qfq | 7,513,500 | 60,143,462 | 0.00% |
| 2025-04-22 | 8.05 | 8.10 | 7.95 | 7.97 | 7.97 | qfq | 9,210,100 | 73,676,089 | -1.73% |
| 2025-04-21 | 8.13 | 8.17 | 8.01 | 8.11 | 8.11 | qfq | 13,451,495 | 108,861,665 | -0.37% |
| 2025-04-18 | 8.09 | 8.32 | 7.86 | 8.14 | 8.14 | qfq | 23,864,700 | 192,431,491 | -1.09% |
| 2025-04-17 | 8.38 | 8.88 | 8.16 | 8.23 | 8.23 | qfq | 30,719,004 | 259,611,651 | 5.51% |
| 2025-04-16 | 7.90 | 8.03 | 7.61 | 7.80 | 7.80 | qfq | 10,637,200 | 83,168,283 | -1.64% |
| 2025-04-15 | 7.99 | 8.28 | 7.89 | 7.93 | 7.93 | qfq | 13,300,608 | 107,268,419 | 0.13% |
| 2025-04-14 | 7.85 | 8.00 | 7.83 | 7.92 | 7.92 | qfq | 11,061,245 | 87,553,606 | 2.99% |
| 2025-04-11 | 7.60 | 7.80 | 7.58 | 7.69 | 7.69 | qfq | 9,322,004 | 71,857,106 | -0.26% |
| 2025-04-10 | 7.54 | 7.86 | 7.50 | 7.71 | 7.71 | qfq | 15,518,049 | 119,615,463 | 5.18% |
| 2025-04-09 | 6.90 | 7.41 | 6.49 | 7.33 | 7.33 | qfq | 16,343,459 | 114,845,500 | 4.12% |
| 2025-04-08 | 6.92 | 7.29 | 6.85 | 7.04 | 7.04 | qfq | 15,025,320 | 105,951,486 | 2.03% |
| 2025-04-07 | 7.71 | 7.94 | 6.70 | 6.90 | 6.90 | qfq | 21,097,769 | 153,975,911 | -17.17% |
| 2025-04-03 | 8.15 | 8.65 | 8.12 | 8.33 | 8.33 | qfq | 9,951,700 | 83,440,986 | 1.22% |
| 2025-04-02 | 8.09 | 8.40 | 8.08 | 8.23 | 8.23 | qfq | 8,154,974 | 67,273,579 | 1.35% |
| 2025-04-01 | 8.14 | 8.24 | 8.11 | 8.12 | 8.12 | qfq | 7,179,674 | 58,706,419 | 0.00% |
| 2025-03-31 | 8.38 | 8.38 | 8.01 | 8.12 | 8.12 | qfq | 12,892,050 | 105,225,949 | -3.56% |
| 2025-03-28 | 8.63 | 8.76 | 8.42 | 8.42 | 8.42 | qfq | 12,786,750 | 109,096,554 | -2.66% |
| 2025-03-27 | 8.77 | 8.80 | 8.46 | 8.65 | 8.65 | qfq | 15,931,820 | 137,396,633 | -1.14% |
| 2025-03-26 | 8.63 | 8.98 | 8.60 | 8.75 | 8.75 | qfq | 14,834,850 | 130,637,070 | 1.16% |
| 2025-03-25 | 8.79 | 8.98 | 8.52 | 8.65 | 8.65 | qfq | 16,997,650 | 147,864,336 | -1.70% |
| 2025-03-24 | 9.13 | 9.14 | 8.51 | 8.80 | 8.80 | qfq | 33,852,152 | 297,601,622 | -4.56% |
| 2025-03-21 | 9.20 | 9.62 | 9.11 | 9.22 | 9.22 | qfq | 43,672,014 | 409,652,001 | -1.07% |
| 2025-03-20 | 9.15 | 9.45 | 9.05 | 9.32 | 9.32 | qfq | 41,014,501 | 378,511,450 | 0.76% |
| 2025-03-19 | 9.00 | 9.50 | 8.82 | 9.25 | 9.25 | qfq | 60,395,404 | 554,071,150 | 3.01% |
| 2025-03-18 | 8.80 | 8.98 | 8.72 | 8.98 | 8.98 | qfq | 24,260,874 | 215,267,203 | 1.58% |
| 2025-03-17 | 8.70 | 8.85 | 8.46 | 8.84 | 8.84 | qfq | 24,478,682 | 212,392,792 | -0.11% |
| 2025-03-14 | 8.70 | 8.87 | 8.56 | 8.85 | 8.85 | qfq | 13,596,920 | 119,038,786 | 1.49% |
| 2025-03-13 | 8.90 | 8.93 | 8.59 | 8.72 | 8.72 | qfq | 15,968,600 | 138,954,549 | -2.02% |
| 2025-03-12 | 9.04 | 9.10 | 8.89 | 8.90 | 8.90 | qfq | 18,062,400 | 161,867,300 | -0.45% |
| 2025-03-11 | 8.83 | 9.03 | 8.77 | 8.94 | 8.94 | qfq | 18,596,458 | 165,764,454 | -0.45% |
| 2025-03-10 | 8.91 | 9.08 | 8.85 | 8.98 | 8.98 | qfq | 20,960,508 | 188,596,053 | 1.24% |
| 2025-03-07 | 8.86 | 9.08 | 8.76 | 8.87 | 8.87 | qfq | 23,482,300 | 209,652,734 | 0.11% |
| 2025-03-06 | 8.72 | 8.94 | 8.70 | 8.86 | 8.86 | qfq | 18,841,240 | 166,547,535 | 1.84% |
| 2025-03-05 | 8.53 | 8.72 | 8.45 | 8.70 | 8.70 | qfq | 13,018,830 | 111,586,015 | 1.52% |
| 2025-03-04 | 8.28 | 8.58 | 8.26 | 8.57 | 8.57 | qfq | 12,097,700 | 102,645,859 | 3.00% |
| 2025-03-03 | 8.36 | 8.57 | 8.26 | 8.32 | 8.32 | qfq | 12,163,280 | 102,470,934 | -0.72% |
| 2025-02-28 | 8.83 | 8.85 | 8.35 | 8.38 | 8.38 | qfq | 17,154,800 | 147,114,166 | -5.95% |
| 2025-02-27 | 9.09 | 9.10 | 8.72 | 8.91 | 8.91 | qfq | 23,772,275 | 211,107,417 | -1.98% |
| 2025-02-26 | 8.99 | 9.19 | 8.91 | 9.09 | 9.09 | qfq | 28,044,575 | 253,128,337 | -0.22% |
| 2025-02-25 | 9.02 | 9.20 | 8.94 | 9.11 | 9.11 | qfq | 39,276,745 | 357,053,021 | 1.79% |
| 2025-02-24 | 8.84 | 9.06 | 8.62 | 8.95 | 8.95 | qfq | 28,638,300 | 254,256,288 | 1.70% |
| 2025-02-21 | 8.60 | 8.80 | 8.51 | 8.80 | 8.80 | qfq | 19,253,154 | 166,824,754 | 1.62% |
| 2025-02-20 | 8.58 | 8.66 | 8.49 | 8.66 | 8.66 | qfq | 13,280,320 | 114,093,771 | 1.17% |
| 2025-02-19 | 8.23 | 8.56 | 8.21 | 8.56 | 8.56 | qfq | 13,807,777 | 116,950,935 | 3.76% |
| 2025-02-18 | 8.68 | 8.70 | 8.23 | 8.25 | 8.25 | qfq | 18,418,780 | 155,601,207 | -5.61% |
| 2025-02-17 | 8.70 | 8.79 | 8.62 | 8.74 | 8.74 | qfq | 15,809,940 | 137,793,250 | 0.69% |
| 2025-02-14 | 8.70 | 8.73 | 8.59 | 8.68 | 8.68 | qfq | 13,588,200 | 117,527,216 | -0.23% |
| 2025-02-13 | 8.90 | 9.00 | 8.69 | 8.70 | 8.70 | qfq | 20,014,653 | 175,979,408 | -2.58% |
| 2025-02-12 | 8.83 | 8.97 | 8.74 | 8.93 | 8.93 | qfq | 24,790,699 | 219,766,997 | -1.11% |
| 2025-02-11 | 8.69 | 9.32 | 8.58 | 9.03 | 9.03 | qfq | 38,225,309 | 345,317,707 | 3.56% |
| 2025-02-10 | 8.61 | 8.75 | 8.57 | 8.72 | 8.72 | qfq | 18,801,254 | 162,704,650 | 0.93% |
| 2025-02-07 | 8.44 | 8.78 | 8.37 | 8.64 | 8.64 | qfq | 25,964,706 | 224,159,195 | 1.77% |
| 2025-02-06 | 8.20 | 8.49 | 8.19 | 8.49 | 8.49 | qfq | 22,551,042 | 189,270,998 | 1.19% |
| 2025-02-05 | 8.12 | 8.54 | 8.06 | 8.39 | 8.39 | qfq | 17,906,637 | 148,899,555 | 4.74% |
| 2025-01-27 | 8.30 | 8.30 | 8.01 | 8.01 | 8.01 | qfq | 11,150,300 | 90,651,714 | -2.91% |
| 2025-01-24 | 8.05 | 8.25 | 8.02 | 8.25 | 8.25 | qfq | 10,475,982 | 85,294,734 | 2.23% |
| 2025-01-23 | 8.14 | 8.37 | 8.06 | 8.07 | 8.07 | qfq | 12,854,714 | 105,684,313 | 0.75% |
| 2025-01-22 | 8.08 | 8.12 | 7.97 | 8.01 | 8.01 | qfq | 6,596,500 | 53,035,302 | -1.60% |
| 2025-01-21 | 8.15 | 8.20 | 7.99 | 8.14 | 8.14 | qfq | 9,049,800 | 73,097,104 | 0.37% |
| 2025-01-20 | 8.10 | 8.17 | 7.99 | 8.11 | 8.11 | qfq | 9,753,434 | 79,058,974 | 1.00% |
| 2025-01-17 | 7.98 | 8.11 | 7.95 | 8.03 | 8.03 | qfq | 10,246,080 | 82,499,098 | -0.12% |
| 2025-01-16 | 8.05 | 8.22 | 7.91 | 8.04 | 8.04 | qfq | 13,869,358 | 111,671,666 | 1.01% |
| 2025-01-15 | 8.08 | 8.10 | 7.94 | 7.96 | 7.96 | qfq | 12,097,900 | 96,977,833 | -1.49% |
| 2025-01-14 | 7.62 | 8.08 | 7.62 | 8.08 | 8.08 | qfq | 16,677,910 | 132,362,496 | 5.90% |
| 2025-01-13 | 7.43 | 7.69 | 7.24 | 7.63 | 7.63 | qfq | 10,276,415 | 77,200,676 | 1.06% |
| 2025-01-10 | 7.82 | 7.96 | 7.55 | 7.55 | 7.55 | qfq | 11,525,657 | 89,492,151 | -4.07% |
| 2025-01-09 | 7.70 | 8.00 | 7.67 | 7.87 | 7.87 | qfq | 11,842,680 | 93,321,561 | 1.42% |
| 2025-01-08 | 7.85 | 7.89 | 7.45 | 7.76 | 7.76 | qfq | 13,952,300 | 107,265,027 | -1.27% |
| 2025-01-07 | 7.56 | 7.86 | 7.55 | 7.86 | 7.86 | qfq | 14,401,130 | 111,161,608 | 5.22% |
| 2025-01-06 | 7.63 | 7.73 | 7.28 | 7.47 | 7.47 | qfq | 10,644,250 | 79,783,929 | -1.58% |
| 2025-01-03 | 8.08 | 8.14 | 7.56 | 7.59 | 7.59 | qfq | 17,483,180 | 136,701,676 | -5.60% |
| 2025-01-02 | 8.33 | 8.40 | 7.95 | 8.04 | 8.04 | qfq | 15,796,304 | 128,989,115 | -3.48% |
| 2024-12-31 | 8.84 | 9.08 | 8.32 | 8.33 | 8.33 | qfq | 18,153,370 | 155,489,851 | -6.19% |
| 2024-12-30 | 9.03 | 9.14 | 8.71 | 8.88 | 8.88 | qfq | 15,730,061 | 139,665,024 | -2.52% |
| 2024-12-27 | 9.23 | 9.48 | 9.05 | 9.11 | 9.11 | qfq | 26,451,268 | 243,258,046 | 3.17% |
| 2024-12-26 | 8.55 | 8.93 | 8.44 | 8.83 | 8.83 | qfq | 18,345,539 | 161,009,943 | 4.50% |
| 2024-12-25 | 8.70 | 8.78 | 8.23 | 8.45 | 8.45 | qfq | 21,154,994 | 178,004,724 | -3.76% |
| 2024-12-24 | 8.87 | 9.06 | 8.60 | 8.78 | 8.78 | qfq | 15,846,804 | 139,028,339 | -0.68% |
| 2024-12-23 | 9.26 | 9.32 | 8.78 | 8.84 | 8.84 | qfq | 18,607,144 | 167,237,405 | -5.05% |
| 2024-12-20 | 9.13 | 9.36 | 9.07 | 9.31 | 9.31 | qfq | 14,472,728 | 134,079,058 | 1.20% |
| 2024-12-19 | 9.04 | 9.32 | 9.00 | 9.20 | 9.20 | qfq | 14,959,270 | 137,254,346 | 0.11% |
| 2024-12-18 | 9.08 | 9.36 | 8.87 | 9.19 | 9.19 | qfq | 18,335,430 | 167,511,925 | 2.34% |
| 2024-12-17 | 9.37 | 9.44 | 8.95 | 8.98 | 8.98 | qfq | 24,539,515 | 223,042,639 | -4.97% |
| 2024-12-16 | 10.23 | 10.29 | 9.37 | 9.45 | 9.45 | qfq | 33,599,700 | 328,283,910 | -5.59% |
| 2024-12-13 | 10.10 | 10.32 | 10.00 | 10.01 | 10.01 | qfq | 30,699,800 | 312,671,589 | -2.05% |
| 2024-12-12 | 10.50 | 10.56 | 10.10 | 10.22 | 10.22 | qfq | 38,359,265 | 392,653,442 | -2.39% |
| 2024-12-11 | 9.74 | 10.58 | 9.74 | 10.47 | 10.47 | qfq | 65,612,705 | 670,822,830 | 8.39% |
| 2024-12-10 | 9.94 | 10.04 | 9.60 | 9.66 | 9.66 | qfq | 22,950,660 | 225,434,963 | -0.31% |
| 2024-12-09 | 9.61 | 9.79 | 9.53 | 9.69 | 9.69 | qfq | 15,801,520 | 152,345,169 | 0.21% |
| 2024-12-06 | 9.68 | 9.75 | 9.46 | 9.67 | 9.67 | qfq | 18,169,336 | 174,777,061 | 0.00% |
| 2024-12-05 | 9.50 | 9.71 | 9.49 | 9.67 | 9.67 | qfq | 17,298,720 | 166,551,025 | 0.62% |
| 2024-12-04 | 9.81 | 9.98 | 9.55 | 9.61 | 9.61 | qfq | 22,977,363 | 224,474,211 | -2.54% |
| 2024-12-03 | 10.10 | 10.10 | 9.76 | 9.86 | 9.86 | qfq | 25,926,888 | 256,474,729 | -2.28% |
| 2024-12-02 | 10.03 | 10.24 | 9.83 | 10.09 | 10.09 | qfq | 40,229,330 | 403,288,284 | 0.60% |
| 2024-11-29 | 9.46 | 10.12 | 9.30 | 10.03 | 10.03 | qfq | 46,031,053 | 450,055,937 | 6.03% |
| 2024-11-28 | 9.26 | 9.70 | 9.14 | 9.46 | 9.46 | qfq | 30,533,456 | 289,653,058 | 2.94% |
| 2024-11-27 | 8.92 | 9.19 | 8.66 | 9.19 | 9.19 | qfq | 18,198,079 | 161,920,706 | 2.00% |
| 2024-11-26 | 9.20 | 9.40 | 8.99 | 9.01 | 9.01 | qfq | 17,304,770 | 158,870,285 | -1.96% |
| 2024-11-25 | 8.98 | 9.20 | 8.80 | 9.19 | 9.19 | qfq | 20,079,270 | 180,295,720 | 1.55% |
| 2024-11-22 | 9.50 | 9.72 | 9.02 | 9.05 | 9.05 | qfq | 26,906,319 | 253,460,576 | -4.54% |
| 2024-11-21 | 9.57 | 9.58 | 9.32 | 9.48 | 9.48 | qfq | 23,323,632 | 220,737,920 | -1.76% |
| 2024-11-20 | 9.17 | 9.69 | 9.10 | 9.65 | 9.65 | qfq | 33,211,000 | 313,747,882 | 4.21% |
| 2024-11-19 | 8.85 | 9.26 | 8.77 | 9.26 | 9.26 | qfq | 28,939,891 | 259,659,425 | 6.81% |
| 2024-11-18 | 9.31 | 9.44 | 8.52 | 8.67 | 8.67 | qfq | 29,783,648 | 263,312,109 | -6.07% |
| 2024-11-15 | 9.64 | 9.76 | 9.15 | 9.23 | 9.23 | qfq | 29,131,742 | 276,336,906 | -4.35% |
| 2024-11-14 | 10.02 | 10.13 | 9.64 | 9.65 | 9.65 | qfq | 26,298,593 | 259,997,057 | -4.55% |
| 2024-11-13 | 10.06 | 10.23 | 9.75 | 10.11 | 10.11 | qfq | 31,667,268 | 316,430,173 | -0.69% |
| 2024-11-12 | 10.80 | 10.80 | 10.00 | 10.18 | 10.18 | qfq | 61,650,147 | 634,590,260 | -6.35% |
| 2024-11-11 | 10.73 | 11.26 | 10.61 | 10.87 | 10.87 | qfq | 85,796,776 | 934,080,080 | 1.12% |
| 2024-11-08 | 9.97 | 11.75 | 9.80 | 10.75 | 10.75 | qfq | 109,740,428 | 1,162,618,447 | 5.70% |
| 2024-11-07 | 10.40 | 10.97 | 9.73 | 10.17 | 10.17 | qfq | 132,926,629 | 1,388,392,521 | 0.79% |
| 2024-11-06 | 8.60 | 10.09 | 8.60 | 10.09 | 10.09 | qfq | 78,343,755 | 745,006,841 | 19.98% |
| 2024-11-05 | 8.11 | 8.48 | 8.05 | 8.41 | 8.41 | qfq | 25,671,580 | 214,525,583 | 3.44% |
| 2024-11-04 | 7.80 | 8.23 | 7.80 | 8.13 | 8.13 | qfq | 16,089,195 | 130,554,607 | 2.26% |
| 2024-11-01 | 8.60 | 8.61 | 7.95 | 7.95 | 7.95 | qfq | 41,099,570 | 339,304,318 | -9.14% |
| 2024-10-31 | 8.70 | 9.06 | 8.63 | 8.75 | 8.75 | qfq | 41,188,874 | 363,325,097 | -1.13% |
| 2024-10-30 | 8.40 | 8.92 | 8.32 | 8.85 | 8.85 | qfq | 45,162,541 | 389,422,842 | 4.73% |
| 2024-10-29 | 8.68 | 8.80 | 8.40 | 8.45 | 8.45 | qfq | 48,633,174 | 415,305,609 | -5.06% |
| 2024-10-28 | 8.81 | 9.05 | 8.53 | 8.90 | 8.90 | qfq | 64,048,891 | 565,283,926 | 4.83% |
| 2024-10-25 | 8.00 | 8.58 | 7.97 | 8.49 | 8.49 | qfq | 52,783,263 | 439,135,248 | 8.57% |
| 2024-10-24 | 7.96 | 8.00 | 7.75 | 7.82 | 7.82 | qfq | 24,811,860 | 194,425,896 | -2.62% |
| 2024-10-23 | 7.88 | 8.31 | 7.88 | 8.03 | 8.03 | qfq | 40,927,010 | 329,816,418 | -1.59% |
| 2024-10-22 | 8.40 | 9.20 | 8.14 | 8.16 | 8.16 | qfq | 63,604,311 | 545,003,883 | 1.24% |
| 2024-10-21 | 7.69 | 8.20 | 7.69 | 8.06 | 8.06 | qfq | 41,587,770 | 332,322,963 | 3.60% |
| 2024-10-18 | 7.50 | 7.93 | 7.43 | 7.78 | 7.78 | qfq | 37,561,142 | 289,960,843 | 3.05% |
| 2024-10-17 | 7.47 | 7.80 | 7.47 | 7.55 | 7.55 | qfq | 29,025,134 | 221,318,187 | 1.07% |
| 2024-10-16 | 7.43 | 7.58 | 7.30 | 7.47 | 7.47 | qfq | 26,471,877 | 197,437,935 | -1.45% |
| 2024-10-15 | 7.68 | 7.89 | 7.39 | 7.58 | 7.58 | qfq | 43,110,637 | 329,802,596 | -1.81% |
| 2024-10-14 | 7.04 | 7.98 | 6.91 | 7.72 | 7.72 | qfq | 49,399,693 | 372,388,157 | 11.72% |
| 2024-10-11 | 7.20 | 7.36 | 6.78 | 6.91 | 6.91 | qfq | 26,112,518 | 183,754,601 | -5.99% |
| 2024-10-10 | 7.40 | 7.77 | 7.30 | 7.35 | 7.35 | qfq | 31,846,358 | 239,029,322 | 2.37% |
| 2024-10-09 | 8.30 | 8.32 | 7.18 | 7.18 | 7.18 | qfq | 56,131,100 | 440,555,354 | -19.96% |
| 2024-10-08 | 8.40 | 9.03 | 8.00 | 8.97 | 8.97 | qfq | 83,591,501 | 715,286,822 | 18.03% |
| 2024-09-30 | 6.99 | 7.74 | 6.89 | 7.60 | 7.60 | qfq | 63,365,095 | 463,768,860 | 17.65% |
| 2024-09-27 | 5.68 | 6.49 | 5.58 | 6.46 | 6.46 | qfq | 48,907,428 | 293,715,084 | 15.15% |
| 2024-09-26 | 5.55 | 5.61 | 5.47 | 5.61 | 5.61 | qfq | 16,703,304 | 92,580,836 | 1.08% |
| 2024-09-25 | 5.41 | 5.66 | 5.36 | 5.55 | 5.55 | qfq | 29,260,090 | 161,039,190 | 3.16% |
| 2024-09-24 | 5.26 | 5.38 | 5.23 | 5.38 | 5.38 | qfq | 15,920,497 | 84,826,635 | 1.89% |
| 2024-09-23 | 5.15 | 5.32 | 5.12 | 5.28 | 5.28 | qfq | 12,402,210 | 65,119,527 | 2.92% |
| 2024-09-20 | 5.12 | 5.15 | 5.07 | 5.13 | 5.13 | qfq | 6,467,310 | 33,063,987 | 0.00% |
| 2024-09-19 | 5.00 | 5.14 | 4.97 | 5.13 | 5.13 | qfq | 7,651,310 | 38,872,055 | 3.01% |
| 2024-09-18 | 5.04 | 5.08 | 4.88 | 4.98 | 4.98 | qfq | 7,545,200 | 37,373,437 | -1.19% |
| 2024-09-13 | 5.17 | 5.22 | 5.02 | 5.04 | 5.04 | qfq | 9,246,690 | 47,088,918 | -2.51% |
| 2024-09-12 | 5.20 | 5.26 | 5.16 | 5.17 | 5.17 | qfq | 7,291,310 | 38,018,097 | 0.00% |
| 2024-09-11 | 5.27 | 5.28 | 5.14 | 5.17 | 5.17 | qfq | 8,399,800 | 43,653,291 | -2.08% |
| 2024-09-10 | 5.21 | 5.30 | 5.12 | 5.28 | 5.25 | qfq | 8,908,460 | 46,396,910 | 1.34% |
| 2024-09-09 | 5.18 | 5.27 | 5.14 | 5.21 | 5.19 | qfq | 8,065,300 | 41,981,088 | 0.39% |
| 2024-09-06 | 5.32 | 5.35 | 5.17 | 5.19 | 5.17 | qfq | 10,871,800 | 56,910,272 | -2.99% |
| 2024-09-05 | 5.33 | 5.38 | 5.28 | 5.35 | 5.32 | qfq | 11,187,978 | 59,617,135 | 0.19% |
| 2024-09-04 | 5.39 | 5.40 | 5.28 | 5.34 | 5.31 | qfq | 12,483,000 | 66,486,250 | -1.66% |
| 2024-09-03 | 5.27 | 5.52 | 5.27 | 5.43 | 5.40 | qfq | 21,261,220 | 114,261,318 | 1.31% |
| 2024-09-02 | 5.29 | 5.61 | 5.25 | 5.36 | 5.33 | qfq | 24,743,540 | 135,240,539 | -0.19% |
| 2024-08-30 | 5.30 | 5.50 | 5.30 | 5.37 | 5.34 | qfq | 28,692,680 | 155,015,711 | 1.13% |
| 2024-08-29 | 5.11 | 5.40 | 5.09 | 5.31 | 5.28 | qfq | 28,117,380 | 148,106,431 | 3.11% |
| 2024-08-28 | 4.90 | 5.33 | 4.86 | 5.15 | 5.13 | qfq | 18,881,392 | 96,131,584 | 4.46% |
| 2024-08-27 | 5.10 | 5.14 | 4.91 | 4.93 | 4.91 | qfq | 10,617,900 | 53,061,992 | -3.71% |
| 2024-08-26 | 4.92 | 5.13 | 4.90 | 5.12 | 5.10 | qfq | 12,241,960 | 61,882,677 | 3.85% |
| 2024-08-23 | 4.86 | 4.97 | 4.80 | 4.93 | 4.91 | qfq | 7,627,617 | 37,355,313 | 1.02% |
| 2024-08-22 | 5.00 | 5.05 | 4.88 | 4.88 | 4.86 | qfq | 8,014,760 | 39,780,288 | -3.17% |
| 2024-08-21 | 4.95 | 5.09 | 4.95 | 5.04 | 5.02 | qfq | 8,051,411 | 40,526,912 | 1.00% |
| 2024-08-20 | 5.04 | 5.05 | 4.93 | 4.99 | 4.97 | qfq | 7,574,411 | 37,800,147 | -0.40% |
| 2024-08-19 | 5.08 | 5.10 | 4.96 | 5.01 | 4.99 | qfq | 9,961,170 | 50,060,665 | -1.76% |
| 2024-08-16 | 5.04 | 5.16 | 5.02 | 5.10 | 5.08 | qfq | 11,755,640 | 59,983,005 | 1.80% |
| 2024-08-15 | 4.93 | 5.05 | 4.86 | 5.01 | 4.99 | qfq | 8,863,805 | 44,211,823 | 1.62% |
| 2024-08-14 | 4.91 | 4.97 | 4.88 | 4.93 | 4.91 | qfq | 7,754,805 | 38,271,800 | 0.61% |
| 2024-08-13 | 4.82 | 4.91 | 4.78 | 4.90 | 4.88 | qfq | 8,027,900 | 38,964,903 | 1.24% |
| 2024-08-12 | 4.93 | 4.99 | 4.82 | 4.84 | 4.82 | qfq | 10,788,900 | 52,691,737 | -2.42% |
| 2024-08-09 | 5.00 | 5.19 | 4.96 | 4.96 | 4.94 | qfq | 13,309,340 | 67,197,207 | 0.61% |
| 2024-08-08 | 5.10 | 5.11 | 4.90 | 4.93 | 4.91 | qfq | 10,687,000 | 53,102,252 | -2.76% |
| 2024-08-07 | 4.95 | 5.20 | 4.91 | 5.07 | 5.05 | qfq | 14,511,332 | 73,572,707 | 2.63% |
| 2024-08-06 | 4.88 | 4.96 | 4.83 | 4.94 | 4.92 | qfq | 8,633,580 | 42,317,063 | 2.70% |
| 2024-08-05 | 5.02 | 5.05 | 4.80 | 4.81 | 4.79 | qfq | 16,364,500 | 80,873,871 | -6.96% |
| 2024-08-02 | 5.26 | 5.33 | 5.14 | 5.17 | 5.15 | qfq | 13,659,760 | 71,614,121 | -2.82% |
| 2024-08-01 | 5.18 | 5.33 | 5.16 | 5.32 | 5.29 | qfq | 15,011,170 | 78,977,660 | 2.50% |
| 2024-07-31 | 5.04 | 5.19 | 5.01 | 5.19 | 5.17 | qfq | 12,682,140 | 65,014,214 | 3.18% |
| 2024-07-30 | 5.02 | 5.10 | 4.95 | 5.03 | 5.01 | qfq | 10,206,260 | 51,373,445 | 0.00% |
| 2024-07-29 | 4.95 | 5.08 | 4.93 | 5.03 | 5.01 | qfq | 10,479,126 | 52,473,726 | 1.62% |
| 2024-07-26 | 4.76 | 4.96 | 4.76 | 4.95 | 4.93 | qfq | 12,039,360 | 58,932,645 | 3.56% |
| 2024-07-25 | 4.78 | 4.85 | 4.71 | 4.78 | 4.76 | qfq | 10,334,300 | 49,354,143 | -0.62% |
| 2024-07-24 | 4.78 | 4.94 | 4.77 | 4.81 | 4.79 | qfq | 9,824,053 | 47,492,324 | -1.03% |
| 2024-07-23 | 4.93 | 5.06 | 4.83 | 4.86 | 4.84 | qfq | 11,752,974 | 58,120,553 | -1.62% |
| 2024-07-22 | 4.89 | 4.99 | 4.82 | 4.94 | 4.92 | qfq | 10,933,172 | 53,755,205 | 0.61% |
| 2024-07-19 | 4.82 | 4.96 | 4.75 | 4.91 | 4.89 | qfq | 13,492,990 | 66,046,160 | 1.45% |
| 2024-07-18 | 4.91 | 4.92 | 4.70 | 4.84 | 4.82 | qfq | 22,471,856 | 108,095,359 | -3.78% |
| 2024-07-17 | 5.25 | 5.32 | 5.02 | 5.03 | 5.01 | qfq | 33,213,390 | 171,326,102 | -9.86% |
| 2024-07-16 | 5.40 | 5.96 | 5.33 | 5.58 | 5.55 | qfq | 31,647,290 | 177,320,805 | 3.53% |
| 2024-07-15 | 5.45 | 5.50 | 5.31 | 5.39 | 5.36 | qfq | 11,863,280 | 63,955,490 | -2.00% |
| 2024-07-12 | 5.48 | 5.56 | 5.38 | 5.50 | 5.47 | qfq | 14,180,340 | 77,386,797 | -0.36% |
| 2024-07-11 | 5.32 | 5.60 | 5.31 | 5.52 | 5.49 | qfq | 13,493,050 | 73,839,246 | 5.95% |
| 2024-07-10 | 5.28 | 5.30 | 5.19 | 5.21 | 5.19 | qfq | 7,255,580 | 38,099,396 | -1.33% |
| 2024-07-09 | 5.05 | 5.29 | 4.97 | 5.28 | 5.25 | qfq | 12,520,080 | 64,493,134 | 4.55% |
| 2024-07-08 | 5.20 | 5.22 | 5.03 | 5.05 | 5.03 | qfq | 10,196,114 | 51,908,822 | -4.36% |
| 2024-07-05 | 5.17 | 5.31 | 5.01 | 5.28 | 5.25 | qfq | 11,511,070 | 59,642,857 | 2.33% |
| 2024-07-04 | 5.36 | 5.38 | 5.12 | 5.16 | 5.14 | qfq | 9,967,398 | 52,101,793 | -3.55% |
| 2024-07-03 | 5.43 | 5.45 | 5.31 | 5.35 | 5.32 | qfq | 10,166,138 | 54,665,968 | -1.65% |
| 2024-07-02 | 5.34 | 5.49 | 5.32 | 5.44 | 5.41 | qfq | 8,842,848 | 47,789,412 | 1.30% |
| 2024-07-01 | 5.47 | 5.51 | 5.23 | 5.37 | 5.34 | qfq | 11,601,709 | 61,852,044 | -1.83% |
| 2024-06-28 | 5.31 | 5.54 | 5.27 | 5.47 | 5.44 | qfq | 11,745,904 | 64,207,958 | 3.01% |
| 2024-06-27 | 5.39 | 5.48 | 5.30 | 5.31 | 5.28 | qfq | 9,101,854 | 49,108,017 | -1.12% |
| 2024-06-26 | 5.16 | 5.38 | 5.07 | 5.37 | 5.34 | qfq | 8,989,174 | 46,995,303 | 4.07% |
| 2024-06-25 | 5.14 | 5.26 | 5.10 | 5.16 | 5.14 | qfq | 9,752,989 | 50,588,910 | 0.78% |
| 2024-06-24 | 5.35 | 5.35 | 5.10 | 5.12 | 5.10 | qfq | 8,696,450 | 45,227,024 | -5.01% |
| 2024-06-21 | 5.42 | 5.43 | 5.26 | 5.39 | 5.36 | qfq | 8,298,302 | 44,532,087 | -0.55% |
| 2024-06-20 | 5.55 | 5.65 | 5.41 | 5.42 | 5.39 | qfq | 11,081,500 | 61,168,293 | -3.21% |
| 2024-06-19 | 5.67 | 5.76 | 5.54 | 5.60 | 5.57 | qfq | 12,807,540 | 72,191,475 | -0.53% |
| 2024-06-18 | 5.44 | 5.68 | 5.42 | 5.63 | 5.60 | qfq | 13,661,774 | 75,934,572 | 3.68% |
| 2024-06-17 | 5.29 | 5.53 | 5.25 | 5.43 | 5.40 | qfq | 11,813,300 | 63,892,377 | 2.07% |
| 2024-06-14 | 5.35 | 5.35 | 5.24 | 5.32 | 5.29 | qfq | 8,121,940 | 43,025,366 | 0.00% |
| 2024-06-13 | 5.38 | 5.54 | 5.32 | 5.32 | 5.29 | qfq | 13,864,800 | 75,212,362 | -0.75% |
| 2024-06-12 | 5.30 | 5.42 | 5.26 | 5.36 | 5.33 | qfq | 12,847,200 | 68,893,693 | 1.52% |
| 2024-06-11 | 5.08 | 5.28 | 4.90 | 5.28 | 5.25 | qfq | 14,311,605 | 73,343,894 | 3.94% |
| 2024-06-07 | 5.01 | 5.12 | 4.97 | 5.08 | 5.06 | qfq | 14,416,328 | 72,750,609 | 3.04% |
| 2024-06-06 | 5.22 | 5.36 | 4.85 | 4.93 | 4.91 | qfq | 22,877,974 | 114,684,985 | -5.19% |
| 2024-06-05 | 5.21 | 5.34 | 5.08 | 5.20 | 5.18 | qfq | 18,394,850 | 96,169,241 | -3.70% |
| 2024-06-04 | 5.80 | 5.82 | 5.30 | 5.40 | 5.37 | qfq | 24,745,890 | 135,161,406 | -5.59% |
| 2024-06-03 | 5.93 | 5.99 | 5.63 | 5.72 | 5.69 | qfq | 26,331,000 | 152,531,211 | -4.19% |
| 2024-05-31 | 5.75 | 6.19 | 5.75 | 5.97 | 5.94 | qfq | 41,816,866 | 249,321,371 | 6.23% |
| 2024-05-30 | 5.51 | 5.70 | 5.43 | 5.62 | 5.59 | qfq | 13,417,674 | 75,105,287 | 1.44% |
| 2024-05-29 | 5.46 | 5.60 | 5.46 | 5.54 | 5.51 | qfq | 9,996,070 | 55,384,573 | 0.73% |
| 2024-05-28 | 5.64 | 5.64 | 5.43 | 5.50 | 5.47 | qfq | 13,356,200 | 73,763,990 | -2.31% |
| 2024-05-27 | 5.94 | 5.94 | 5.54 | 5.63 | 5.60 | qfq | 23,404,904 | 132,057,716 | -5.22% |
| 2024-05-24 | 6.00 | 6.10 | 5.80 | 5.94 | 5.91 | qfq | 17,347,640 | 102,766,193 | -1.16% |
| 2024-05-23 | 6.08 | 6.11 | 5.91 | 6.01 | 5.98 | qfq | 19,546,380 | 117,058,804 | -0.66% |
| 2024-05-22 | 5.96 | 6.07 | 5.76 | 6.05 | 6.02 | qfq | 41,670,463 | 247,588,284 | -5.76% |
| 2024-05-21 | 6.50 | 6.51 | 6.33 | 6.42 | 6.39 | qfq | 13,696,900 | 87,894,554 | -2.28% |
| 2024-05-20 | 6.68 | 6.69 | 6.50 | 6.57 | 6.54 | qfq | 17,219,320 | 113,091,369 | -1.05% |
| 2024-05-17 | 6.36 | 6.67 | 6.36 | 6.64 | 6.61 | qfq | 22,625,252 | 148,520,048 | 4.73% |
| 2024-05-16 | 6.29 | 6.57 | 6.29 | 6.34 | 6.31 | qfq | 16,546,103 | 106,065,844 | 1.77% |
| 2024-05-15 | 6.32 | 6.49 | 6.14 | 6.23 | 6.20 | qfq | 19,815,874 | 124,757,370 | -2.81% |
| 2024-05-14 | 6.35 | 6.60 | 6.35 | 6.41 | 6.38 | qfq | 31,159,774 | 201,061,855 | -3.61% |
| 2024-05-13 | 7.09 | 7.24 | 6.65 | 6.65 | 6.62 | qfq | 37,504,682 | 261,216,792 | -4.45% |
| 2024-05-10 | 6.81 | 7.09 | 6.68 | 6.96 | 6.93 | qfq | 34,619,950 | 239,235,220 | 1.31% |
| 2024-05-09 | 6.60 | 6.99 | 6.60 | 6.87 | 6.84 | qfq | 26,062,193 | 176,547,361 | 4.57% |
| 2024-05-08 | 6.76 | 6.76 | 6.55 | 6.57 | 6.54 | qfq | 19,297,124 | 128,127,397 | -3.95% |
| 2024-05-07 | 6.53 | 6.92 | 6.49 | 6.84 | 6.81 | qfq | 32,355,404 | 218,549,380 | 4.43% |
| 2024-05-06 | 6.71 | 6.76 | 6.53 | 6.55 | 6.52 | qfq | 22,822,200 | 151,368,585 | -2.67% |
| 2024-04-30 | 6.69 | 6.88 | 6.55 | 6.73 | 6.70 | qfq | 23,358,427 | 156,677,669 | 0.15% |
| 2024-04-29 | 6.59 | 6.75 | 6.59 | 6.72 | 6.69 | qfq | 26,933,632 | 180,011,214 | -0.59% |
| 2024-04-26 | 6.20 | 6.97 | 6.16 | 6.76 | 6.73 | qfq | 40,164,191 | 268,102,369 | 7.99% |
| 2024-04-25 | 6.18 | 6.42 | 6.09 | 6.26 | 6.23 | qfq | 16,270,444 | 101,779,182 | 1.13% |
| 2024-04-24 | 5.84 | 6.20 | 5.81 | 6.19 | 6.16 | qfq | 12,706,850 | 77,247,000 | 5.63% |
| 2024-04-23 | 5.74 | 5.90 | 5.74 | 5.86 | 5.83 | qfq | 9,999,800 | 58,338,756 | 2.27% |
| 2024-04-22 | 5.85 | 5.88 | 5.65 | 5.73 | 5.70 | qfq | 9,876,830 | 56,903,234 | -2.88% |
| 2024-04-19 | 5.86 | 5.91 | 5.73 | 5.90 | 5.87 | qfq | 11,259,400 | 65,551,545 | 1.20% |
| 2024-04-18 | 5.92 | 6.04 | 5.73 | 5.83 | 5.80 | qfq | 10,833,350 | 63,663,737 | -0.68% |
| 2024-04-17 | 5.35 | 5.87 | 5.35 | 5.87 | 5.84 | qfq | 13,439,230 | 76,551,072 | 12.02% |
| 2024-04-16 | 5.75 | 5.78 | 5.24 | 5.24 | 5.22 | qfq | 14,468,047 | 78,357,578 | -9.66% |
| 2024-04-15 | 6.19 | 6.24 | 5.67 | 5.80 | 5.77 | qfq | 15,475,358 | 91,207,007 | -6.15% |
| 2024-04-12 | 6.41 | 6.48 | 6.10 | 6.18 | 6.15 | qfq | 10,887,130 | 68,360,814 | -3.44% |
| 2024-04-11 | 6.37 | 6.55 | 6.34 | 6.40 | 6.37 | qfq | 10,260,478 | 66,173,793 | -1.54% |
| 2024-04-10 | 6.70 | 6.70 | 6.40 | 6.50 | 6.47 | qfq | 11,977,710 | 78,165,932 | -2.99% |
| 2024-04-09 | 6.47 | 6.70 | 6.47 | 6.70 | 6.67 | qfq | 11,310,450 | 74,675,161 | 3.55% |
| 2024-04-08 | 6.79 | 6.79 | 6.46 | 6.47 | 6.44 | qfq | 13,158,800 | 86,118,447 | -4.99% |
| 2024-04-03 | 6.89 | 6.92 | 6.67 | 6.81 | 6.78 | qfq | 14,157,260 | 95,941,361 | -2.58% |
| 2024-04-02 | 7.05 | 7.12 | 6.86 | 6.99 | 6.96 | qfq | 20,092,296 | 140,430,341 | -1.55% |
| 2024-04-01 | 7.06 | 7.13 | 6.95 | 7.10 | 7.07 | qfq | 23,223,270 | 163,718,007 | 0.71% |
| 2024-03-29 | 6.88 | 7.07 | 6.73 | 7.05 | 7.02 | qfq | 28,047,440 | 193,653,039 | 0.43% |
| 2024-03-28 | 6.50 | 7.14 | 6.50 | 7.02 | 6.99 | qfq | 30,850,564 | 212,323,419 | 9.35% |
| 2024-03-27 | 6.64 | 6.85 | 6.35 | 6.42 | 6.39 | qfq | 17,512,044 | 114,295,688 | -4.46% |
| 2024-03-26 | 6.72 | 6.88 | 6.62 | 6.72 | 6.69 | qfq | 13,486,940 | 90,681,966 | 1.20% |
| 2024-03-25 | 6.94 | 6.94 | 6.59 | 6.64 | 6.61 | qfq | 14,245,180 | 96,462,552 | -4.73% |
| 2024-03-22 | 6.93 | 7.11 | 6.86 | 6.97 | 6.94 | qfq | 15,902,816 | 111,040,584 | -0.14% |
| 2024-03-21 | 6.99 | 7.06 | 6.86 | 6.98 | 6.95 | qfq | 14,169,832 | 98,739,467 | 0.14% |
| 2024-03-20 | 6.89 | 7.02 | 6.86 | 6.97 | 6.94 | qfq | 12,553,100 | 87,345,159 | 0.72% |
| 2024-03-19 | 6.96 | 6.98 | 6.78 | 6.92 | 6.89 | qfq | 17,966,027 | 123,786,066 | -0.72% |
| 2024-03-18 | 6.69 | 7.10 | 6.67 | 6.97 | 6.94 | qfq | 19,947,720 | 137,549,657 | 4.50% |
| 2024-03-15 | 6.47 | 6.67 | 6.45 | 6.67 | 6.64 | qfq | 11,550,710 | 76,058,323 | 2.62% |
| 2024-03-14 | 6.58 | 6.66 | 6.38 | 6.50 | 6.47 | qfq | 11,703,400 | 76,235,268 | -2.11% |
| 2024-03-13 | 6.56 | 6.73 | 6.50 | 6.64 | 6.61 | qfq | 17,066,400 | 112,977,554 | 0.76% |
| 2024-03-12 | 6.60 | 6.63 | 6.46 | 6.59 | 6.56 | qfq | 15,864,554 | 103,757,217 | -0.60% |
| 2024-03-11 | 6.36 | 6.67 | 6.34 | 6.63 | 6.60 | qfq | 19,127,635 | 125,254,840 | 3.27% |
| 2024-03-08 | 6.24 | 6.46 | 6.16 | 6.42 | 6.39 | qfq | 15,205,524 | 96,370,507 | 3.22% |
| 2024-03-07 | 6.31 | 6.43 | 6.20 | 6.22 | 6.19 | qfq | 11,395,280 | 72,095,670 | -1.43% |
| 2024-03-06 | 6.15 | 6.38 | 6.15 | 6.31 | 6.28 | qfq | 10,330,640 | 64,731,492 | 1.77% |
| 2024-03-05 | 6.34 | 6.34 | 6.16 | 6.20 | 6.17 | qfq | 10,207,440 | 63,692,654 | -2.67% |
| 2024-03-04 | 6.39 | 6.40 | 6.20 | 6.37 | 6.34 | qfq | 9,727,365 | 61,481,264 | -0.47% |
| 2024-03-01 | 6.26 | 6.48 | 6.21 | 6.40 | 6.37 | qfq | 14,563,955 | 92,602,321 | 3.56% |
| 2024-02-29 | 5.84 | 6.20 | 5.84 | 6.18 | 6.15 | qfq | 14,393,323 | 87,748,691 | 5.64% |
| 2024-02-28 | 6.51 | 6.56 | 5.83 | 5.85 | 5.82 | qfq | 24,495,301 | 153,302,459 | -10.28% |
| 2024-02-27 | 6.23 | 6.52 | 6.18 | 6.52 | 6.49 | qfq | 17,661,579 | 112,112,694 | 3.66% |
| 2024-02-26 | 6.08 | 6.42 | 6.04 | 6.29 | 6.26 | qfq | 25,688,600 | 159,989,936 | 3.45% |
| 2024-02-23 | 5.97 | 6.08 | 5.90 | 6.08 | 6.05 | qfq | 20,813,864 | 124,688,153 | 1.84% |
| 2024-02-22 | 5.70 | 6.05 | 5.68 | 5.97 | 5.94 | qfq | 22,221,200 | 130,803,828 | 1.53% |
| 2024-02-21 | 5.56 | 6.07 | 5.55 | 5.88 | 5.85 | qfq | 25,400,656 | 148,782,772 | 4.44% |
| 2024-02-20 | 5.40 | 5.85 | 5.28 | 5.63 | 5.60 | qfq | 14,431,246 | 79,800,901 | 3.49% |
| 2024-02-19 | 5.31 | 5.60 | 5.31 | 5.44 | 5.41 | qfq | 18,397,816 | 100,172,885 | 3.82% |
| 2024-02-08 | 4.64 | 5.26 | 4.53 | 5.24 | 5.22 | qfq | 21,167,600 | 103,317,262 | 13.17% |
| 2024-02-07 | 4.75 | 4.93 | 4.54 | 4.63 | 4.61 | qfq | 17,817,321 | 84,694,321 | -2.53% |
| 2024-02-06 | 4.52 | 4.98 | 4.21 | 4.75 | 4.73 | qfq | 20,139,750 | 91,629,493 | 1.06% |
| 2024-02-05 | 5.16 | 5.24 | 4.52 | 4.70 | 4.68 | qfq | 18,520,277 | 88,271,936 | -10.65% |
| 2024-02-02 | 5.63 | 5.71 | 5.01 | 5.26 | 5.24 | qfq | 13,180,517 | 70,576,734 | -6.24% |
| 2024-02-01 | 5.66 | 5.75 | 5.49 | 5.61 | 5.58 | qfq | 11,282,746 | 63,274,797 | -1.06% |
| 2024-01-31 | 6.05 | 6.07 | 5.64 | 5.67 | 5.64 | qfq | 11,768,792 | 68,566,020 | -5.97% |
| 2024-01-30 | 6.21 | 6.30 | 6.00 | 6.03 | 6.00 | qfq | 8,605,448 | 52,924,089 | -3.83% |
| 2024-01-29 | 6.51 | 6.56 | 6.24 | 6.27 | 6.24 | qfq | 8,579,081 | 54,555,055 | -3.69% |
| 2024-01-26 | 6.61 | 6.66 | 6.49 | 6.51 | 6.48 | qfq | 10,389,300 | 68,264,765 | -2.40% |
| 2024-01-25 | 6.62 | 6.75 | 6.43 | 6.67 | 6.64 | qfq | 17,762,370 | 116,904,960 | 5.37% |
| 2024-01-24 | 6.27 | 6.36 | 6.06 | 6.33 | 6.30 | qfq | 8,370,800 | 52,116,797 | 1.12% |
| 2024-01-23 | 6.25 | 6.34 | 6.10 | 6.26 | 6.23 | qfq | 10,015,030 | 62,160,188 | -0.16% |
| 2024-01-22 | 6.74 | 6.78 | 6.21 | 6.27 | 6.24 | qfq | 8,421,700 | 54,841,510 | -6.97% |
| 2024-01-19 | 6.88 | 6.93 | 6.72 | 6.74 | 6.71 | qfq | 6,009,431 | 41,004,744 | -2.60% |
| 2024-01-18 | 6.98 | 7.03 | 6.69 | 6.92 | 6.89 | qfq | 9,416,720 | 64,274,258 | -0.86% |
| 2024-01-17 | 7.17 | 7.18 | 6.98 | 6.98 | 6.95 | qfq | 4,892,610 | 34,631,052 | -2.38% |
| 2024-01-16 | 7.22 | 7.25 | 7.04 | 7.15 | 7.12 | qfq | 6,073,230 | 43,346,111 | -0.97% |
| 2024-01-15 | 7.32 | 7.32 | 7.11 | 7.22 | 7.19 | qfq | 5,147,230 | 37,068,786 | -0.41% |
| 2024-01-12 | 7.36 | 7.40 | 7.24 | 7.25 | 7.22 | qfq | 4,770,830 | 34,899,401 | -1.89% |
| 2024-01-11 | 7.18 | 7.39 | 7.15 | 7.39 | 7.36 | qfq | 5,451,200 | 39,803,544 | 2.92% |
| 2024-01-10 | 7.30 | 7.33 | 7.13 | 7.18 | 7.15 | qfq | 5,376,100 | 38,810,167 | -1.91% |
| 2024-01-09 | 7.28 | 7.43 | 7.26 | 7.32 | 7.29 | qfq | 7,310,150 | 53,755,654 | 0.97% |
| 2024-01-08 | 7.43 | 7.46 | 7.25 | 7.25 | 7.22 | qfq | 6,288,700 | 46,156,198 | -2.29% |
| 2024-01-05 | 7.74 | 7.76 | 7.37 | 7.42 | 7.38 | qfq | 8,064,790 | 60,758,259 | -3.51% |
| 2024-01-04 | 7.74 | 7.80 | 7.65 | 7.69 | 7.65 | qfq | 5,902,530 | 45,449,723 | -1.03% |
| 2024-01-03 | 7.85 | 7.92 | 7.67 | 7.77 | 7.73 | qfq | 7,495,660 | 58,183,885 | -1.27% |
| 2024-01-02 | 7.86 | 7.92 | 7.82 | 7.87 | 7.83 | qfq | 7,352,582 | 57,887,983 | 0.38% |
| 2023-12-29 | 7.60 | 7.86 | 7.59 | 7.84 | 7.80 | qfq | 8,039,226 | 62,650,554 | 3.16% |
| 2023-12-28 | 7.48 | 7.66 | 7.41 | 7.60 | 7.56 | qfq | 6,845,600 | 51,842,880 | 1.20% |
| 2023-12-27 | 7.42 | 7.52 | 7.37 | 7.51 | 7.47 | qfq | 5,249,242 | 39,161,417 | 1.49% |
| 2023-12-26 | 7.65 | 7.65 | 7.34 | 7.40 | 7.36 | qfq | 6,698,742 | 49,740,555 | -2.76% |
| 2023-12-25 | 7.58 | 7.74 | 7.55 | 7.61 | 7.57 | qfq | 6,148,500 | 46,997,997 | 0.53% |
| 2023-12-22 | 7.67 | 7.71 | 7.54 | 7.57 | 7.53 | qfq | 7,116,000 | 54,308,740 | -1.30% |
| 2023-12-21 | 7.58 | 7.73 | 7.48 | 7.67 | 7.63 | qfq | 5,932,510 | 45,129,503 | 0.39% |
| 2023-12-20 | 7.68 | 7.82 | 7.63 | 7.64 | 7.60 | qfq | 6,262,000 | 48,297,240 | -0.52% |
| 2023-12-19 | 7.60 | 7.72 | 7.57 | 7.68 | 7.64 | qfq | 5,975,100 | 45,729,247 | 1.05% |
| 2023-12-18 | 7.76 | 7.78 | 7.60 | 7.60 | 7.56 | qfq | 5,010,926 | 38,428,537 | -2.31% |
| 2023-12-15 | 7.81 | 7.89 | 7.72 | 7.78 | 7.74 | qfq | 4,547,500 | 35,431,617 | -0.64% |
| 2023-12-14 | 7.90 | 7.97 | 7.82 | 7.83 | 7.79 | qfq | 4,737,700 | 37,427,939 | -0.25% |
| 2023-12-13 | 7.92 | 8.00 | 7.84 | 7.85 | 7.81 | qfq | 5,172,050 | 40,855,187 | -1.13% |
| 2023-12-12 | 7.89 | 7.94 | 7.84 | 7.94 | 7.90 | qfq | 5,454,000 | 43,087,751 | 0.63% |
| 2023-12-11 | 7.77 | 7.91 | 7.71 | 7.89 | 7.85 | qfq | 6,920,700 | 54,203,435 | 0.64% |
| 2023-12-08 | 7.85 | 7.99 | 7.81 | 7.84 | 7.80 | qfq | 8,298,770 | 65,446,372 | 0.13% |
| 2023-12-07 | 7.95 | 7.98 | 7.77 | 7.83 | 7.79 | qfq | 11,043,870 | 87,193,376 | -1.63% |
| 2023-12-06 | 7.89 | 7.97 | 7.82 | 7.96 | 7.92 | qfq | 8,699,290 | 68,768,674 | 0.89% |
| 2023-12-05 | 8.13 | 8.14 | 7.88 | 7.89 | 7.85 | qfq | 8,327,700 | 66,442,968 | -3.19% |
| 2023-12-04 | 8.17 | 8.23 | 8.10 | 8.15 | 8.11 | qfq | 6,720,290 | 54,839,852 | -0.24% |
| 2023-12-01 | 8.15 | 8.19 | 8.10 | 8.17 | 8.13 | qfq | 6,761,062 | 55,095,735 | 0.25% |
| 2023-11-30 | 8.29 | 8.37 | 8.05 | 8.15 | 8.11 | qfq | 8,987,527 | 73,211,180 | -2.16% |
| 2023-11-29 | 8.34 | 8.44 | 8.28 | 8.33 | 8.29 | qfq | 8,479,670 | 70,867,432 | -0.12% |
| 2023-11-28 | 8.18 | 8.38 | 8.15 | 8.34 | 8.30 | qfq | 9,028,525 | 74,987,076 | 1.34% |
| 2023-11-27 | 8.10 | 8.25 | 8.05 | 8.23 | 8.19 | qfq | 7,628,954 | 62,498,731 | 1.60% |
| 2023-11-24 | 8.23 | 8.26 | 8.07 | 8.10 | 8.06 | qfq | 8,240,900 | 67,078,302 | -2.17% |
| 2023-11-23 | 8.15 | 8.29 | 8.12 | 8.28 | 8.24 | qfq | 6,726,797 | 55,318,778 | 1.60% |
| 2023-11-22 | 8.24 | 8.31 | 8.15 | 8.15 | 8.11 | qfq | 7,109,870 | 58,398,003 | -1.57% |
| 2023-11-21 | 8.47 | 8.47 | 8.23 | 8.28 | 8.24 | qfq | 9,582,800 | 79,987,183 | -2.36% |
| 2023-11-20 | 8.36 | 8.56 | 8.35 | 8.48 | 8.44 | qfq | 12,525,925 | 105,951,091 | 1.68% |
| 2023-11-17 | 8.21 | 8.35 | 8.20 | 8.34 | 8.30 | qfq | 8,292,650 | 68,923,891 | 1.21% |
| 2023-11-16 | 8.23 | 8.31 | 8.20 | 8.24 | 8.20 | qfq | 7,050,210 | 58,273,410 | -0.36% |
| 2023-11-15 | 8.37 | 8.41 | 8.26 | 8.27 | 8.23 | qfq | 7,394,305 | 61,502,596 | -0.48% |
| 2023-11-14 | 8.28 | 8.36 | 8.23 | 8.31 | 8.27 | qfq | 8,000,470 | 66,391,740 | 0.48% |
| 2023-11-13 | 8.18 | 8.28 | 8.13 | 8.27 | 8.23 | qfq | 8,213,432 | 67,612,117 | 1.10% |
| 2023-11-10 | 8.12 | 8.23 | 8.09 | 8.18 | 8.14 | qfq | 6,133,440 | 50,113,053 | 0.37% |
| 2023-11-09 | 8.28 | 8.32 | 8.12 | 8.15 | 8.11 | qfq | 9,865,062 | 80,908,710 | -1.69% |
| 2023-11-08 | 8.36 | 8.36 | 8.18 | 8.29 | 8.25 | qfq | 13,882,120 | 114,793,824 | -1.07% |
| 2023-11-07 | 8.20 | 8.39 | 8.20 | 8.38 | 8.34 | qfq | 17,489,146 | 145,388,690 | 1.45% |
| 2023-11-06 | 8.09 | 8.28 | 8.03 | 8.26 | 8.22 | qfq | 16,105,160 | 131,478,673 | 1.98% |
| 2023-11-03 | 7.90 | 8.12 | 7.86 | 8.10 | 8.06 | qfq | 14,583,523 | 117,694,706 | 2.92% |
| 2023-11-02 | 7.98 | 8.11 | 7.83 | 7.87 | 7.83 | qfq | 8,863,810 | 70,202,972 | -1.75% |
| 2023-11-01 | 7.94 | 8.06 | 7.88 | 8.01 | 7.97 | qfq | 9,527,530 | 76,230,179 | 0.88% |
| 2023-10-31 | 7.96 | 8.05 | 7.90 | 7.94 | 7.90 | qfq | 12,519,254 | 99,791,987 | -0.50% |
| 2023-10-30 | 7.78 | 8.00 | 7.78 | 7.98 | 7.94 | qfq | 16,221,481 | 128,542,981 | 1.79% |
| 2023-10-27 | 7.59 | 8.15 | 7.59 | 7.84 | 7.80 | qfq | 22,253,120 | 176,014,024 | 3.84% |
| 2023-10-26 | 7.41 | 7.57 | 7.29 | 7.55 | 7.51 | qfq | 6,685,089 | 49,696,646 | 1.21% |
| 2023-10-25 | 7.38 | 7.50 | 7.34 | 7.46 | 7.42 | qfq | 5,476,440 | 40,735,200 | 1.77% |
| 2023-10-24 | 7.20 | 7.42 | 7.19 | 7.33 | 7.30 | qfq | 6,618,800 | 48,338,967 | 2.09% |
| 2023-10-23 | 7.40 | 7.41 | 7.13 | 7.18 | 7.15 | qfq | 7,834,671 | 56,798,696 | -3.49% |
| 2023-10-20 | 7.60 | 7.72 | 7.41 | 7.44 | 7.40 | qfq | 8,030,081 | 60,535,521 | -3.13% |
| 2023-10-19 | 7.68 | 7.82 | 7.62 | 7.68 | 7.64 | qfq | 6,459,380 | 49,983,852 | 0.00% |
| 2023-10-18 | 7.82 | 7.83 | 7.67 | 7.68 | 7.64 | qfq | 7,123,800 | 54,901,500 | -2.29% |
| 2023-10-17 | 7.95 | 8.00 | 7.78 | 7.86 | 7.82 | qfq | 10,311,090 | 80,917,223 | -1.13% |
| 2023-10-16 | 8.16 | 8.22 | 7.89 | 7.95 | 7.91 | qfq | 16,142,500 | 129,689,490 | -0.63% |
| 2023-10-13 | 7.89 | 8.08 | 7.82 | 8.00 | 7.96 | qfq | 13,022,600 | 103,999,435 | 1.27% |
| 2023-10-12 | 7.93 | 7.95 | 7.84 | 7.90 | 7.86 | qfq | 8,010,800 | 63,140,670 | -0.38% |
| 2023-10-11 | 7.90 | 7.98 | 7.80 | 7.93 | 7.89 | qfq | 11,713,600 | 92,568,731 | 0.13% |
| 2023-10-10 | 7.80 | 7.98 | 7.76 | 7.92 | 7.88 | qfq | 12,820,500 | 100,925,519 | 1.67% |
| 2023-10-09 | 7.77 | 7.83 | 7.71 | 7.79 | 7.75 | qfq | 9,794,200 | 76,111,476 | 0.39% |
| 2023-09-28 | 7.56 | 7.77 | 7.56 | 7.76 | 7.72 | qfq | 9,323,000 | 71,828,841 | 2.51% |
| 2023-09-27 | 7.60 | 7.66 | 7.53 | 7.57 | 7.53 | qfq | 6,107,700 | 46,425,922 | -0.39% |
| 2023-09-26 | 7.60 | 7.68 | 7.53 | 7.60 | 7.56 | qfq | 5,620,470 | 42,706,360 | -0.65% |
| 2023-09-25 | 7.55 | 7.66 | 7.55 | 7.65 | 7.61 | qfq | 7,761,970 | 59,117,167 | 0.92% |
| 2023-09-22 | 7.42 | 7.61 | 7.35 | 7.58 | 7.54 | qfq | 7,625,360 | 57,247,519 | 2.16% |
| 2023-09-21 | 7.41 | 7.48 | 7.36 | 7.42 | 7.38 | qfq | 4,625,740 | 34,347,402 | 0.27% |
| 2023-09-20 | 7.40 | 7.46 | 7.35 | 7.40 | 7.36 | qfq | 5,420,600 | 40,124,825 | -0.27% |
| 2023-09-19 | 7.56 | 7.56 | 7.38 | 7.42 | 7.38 | qfq | 9,340,027 | 69,520,741 | -2.11% |
| 2023-09-18 | 7.64 | 7.67 | 7.53 | 7.58 | 7.54 | qfq | 6,809,900 | 51,786,286 | -0.79% |
| 2023-09-15 | 7.79 | 7.79 | 7.62 | 7.64 | 7.60 | qfq | 8,792,500 | 67,349,076 | -2.05% |
| 2023-09-14 | 7.76 | 7.80 | 7.61 | 7.80 | 7.76 | qfq | 12,597,585 | 96,853,207 | 0.52% |
| 2023-09-13 | 7.94 | 7.94 | 7.72 | 7.76 | 7.72 | qfq | 19,242,350 | 150,588,003 | -4.90% |
| 2023-09-12 | 7.88 | 8.30 | 7.76 | 8.16 | 8.12 | qfq | 26,764,550 | 214,890,169 | 2.90% |
| 2023-09-11 | 8.05 | 8.05 | 7.81 | 7.93 | 7.89 | qfq | 19,103,850 | 150,951,912 | -1.49% |
| 2023-09-08 | 7.83 | 8.13 | 7.81 | 8.05 | 8.01 | qfq | 27,234,750 | 218,565,689 | 3.21% |
| 2023-09-07 | 7.93 | 7.96 | 7.80 | 7.80 | 7.76 | qfq | 21,227,114 | 167,169,487 | -3.58% |
| 2023-09-06 | 7.70 | 8.14 | 7.69 | 8.09 | 8.05 | qfq | 39,312,844 | 312,936,517 | 3.06% |
| 2023-09-05 | 7.37 | 7.90 | 7.35 | 7.85 | 7.81 | qfq | 31,166,814 | 239,541,898 | 5.94% |
| 2023-09-04 | 7.43 | 7.43 | 7.26 | 7.41 | 7.37 | qfq | 12,120,100 | 88,885,866 | 0.41% |
| 2023-09-01 | 7.49 | 7.64 | 7.37 | 7.38 | 7.35 | qfq | 19,594,860 | 146,614,016 | -3.53% |
| 2023-08-31 | 7.47 | 8.15 | 7.47 | 7.65 | 7.61 | qfq | 33,770,047 | 262,366,773 | 4.65% |
| 2023-08-30 | 7.23 | 7.38 | 7.19 | 7.31 | 7.28 | qfq | 7,753,470 | 56,693,564 | 1.25% |
| 2023-08-29 | 6.96 | 7.24 | 6.95 | 7.22 | 7.19 | qfq | 5,611,290 | 40,175,363 | 3.14% |
| 2023-08-28 | 7.19 | 7.27 | 6.99 | 7.00 | 6.97 | qfq | 7,126,240 | 50,907,297 | 1.74% |
| 2023-08-25 | 6.92 | 7.10 | 6.87 | 6.88 | 6.85 | qfq | 4,688,000 | 32,586,288 | -1.85% |
| 2023-08-24 | 7.11 | 7.15 | 6.96 | 7.01 | 6.98 | qfq | 4,676,518 | 32,935,928 | -1.41% |
| 2023-08-23 | 7.18 | 7.24 | 7.11 | 7.11 | 7.08 | qfq | 2,752,960 | 19,658,806 | -1.80% |
| 2023-08-22 | 7.15 | 7.24 | 7.08 | 7.24 | 7.21 | qfq | 4,229,900 | 30,347,628 | 1.40% |
| 2023-08-21 | 7.20 | 7.26 | 7.14 | 7.14 | 7.11 | qfq | 3,843,300 | 27,691,410 | -0.56% |
| 2023-08-18 | 7.31 | 7.36 | 7.15 | 7.18 | 7.15 | qfq | 4,125,638 | 29,990,144 | -2.18% |
| 2023-08-17 | 7.13 | 7.36 | 7.13 | 7.34 | 7.31 | qfq | 4,676,830 | 34,112,685 | 2.37% |
| 2023-08-16 | 7.23 | 7.28 | 7.17 | 7.17 | 7.14 | qfq | 3,183,700 | 22,989,808 | -1.38% |
| 2023-08-15 | 7.35 | 7.41 | 7.26 | 7.27 | 7.24 | qfq | 2,733,600 | 20,003,721 | -1.36% |
| 2023-08-14 | 7.29 | 7.38 | 7.26 | 7.37 | 7.34 | qfq | 3,403,828 | 24,899,398 | 0.14% |
| 2023-08-11 | 7.46 | 7.48 | 7.35 | 7.36 | 7.33 | qfq | 4,015,140 | 29,750,993 | -0.94% |
| 2023-08-10 | 7.43 | 7.46 | 7.40 | 7.43 | 7.39 | qfq | 2,721,670 | 20,203,187 | 0.13% |
| 2023-08-09 | 7.47 | 7.52 | 7.41 | 7.42 | 7.38 | qfq | 3,706,970 | 27,629,791 | -0.93% |
| 2023-08-08 | 7.61 | 7.61 | 7.48 | 7.49 | 7.45 | qfq | 5,715,373 | 42,944,702 | -1.19% |
| 2023-08-07 | 7.67 | 7.67 | 7.56 | 7.58 | 7.54 | qfq | 5,947,300 | 45,157,399 | -1.56% |
| 2023-08-04 | 7.65 | 7.73 | 7.64 | 7.70 | 7.66 | qfq | 9,227,000 | 70,937,765 | 0.79% |
| 2023-08-03 | 7.55 | 7.71 | 7.48 | 7.64 | 7.60 | qfq | 9,542,900 | 72,535,597 | 0.92% |
| 2023-08-02 | 7.59 | 7.59 | 7.52 | 7.57 | 7.53 | qfq | 5,096,390 | 38,489,350 | -0.39% |
| 2023-08-01 | 7.64 | 7.64 | 7.54 | 7.60 | 7.56 | qfq | 5,376,300 | 40,779,088 | -0.39% |
| 2023-07-31 | 7.55 | 7.64 | 7.51 | 7.63 | 7.59 | qfq | 6,661,590 | 50,662,298 | 0.93% |
| 2023-07-28 | 7.53 | 7.59 | 7.41 | 7.56 | 7.52 | qfq | 11,989,991 | 89,817,580 | -0.92% |
| 2023-07-27 | 7.49 | 7.83 | 7.48 | 7.63 | 7.59 | qfq | 17,108,887 | 131,624,084 | 1.73% |
| 2023-07-26 | 7.64 | 7.64 | 7.43 | 7.50 | 7.46 | qfq | 12,201,791 | 91,565,137 | -2.22% |
| 2023-07-25 | 7.61 | 7.70 | 7.56 | 7.67 | 7.63 | qfq | 8,617,385 | 65,802,619 | 1.59% |
| 2023-07-24 | 7.60 | 7.66 | 7.50 | 7.55 | 7.51 | qfq | 8,239,531 | 62,369,570 | -0.66% |
| 2023-07-21 | 7.81 | 7.89 | 7.57 | 7.60 | 7.56 | qfq | 16,206,680 | 124,871,998 | -3.06% |
| 2023-07-20 | 8.15 | 8.19 | 7.83 | 7.84 | 7.80 | qfq | 20,721,339 | 165,601,911 | -3.69% |
| 2023-07-19 | 8.41 | 8.46 | 8.12 | 8.14 | 8.10 | qfq | 24,180,115 | 199,102,723 | -3.21% |
| 2023-07-18 | 8.62 | 8.71 | 8.38 | 8.41 | 8.37 | qfq | 37,583,812 | 319,922,634 | -3.89% |